Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 102.55 | 105.50 | 102.55 | 104.72 | 2,874,599 | -1.30(-1.22%) |
Feb 25, 2022 | 101.47 | 106.09 | 103.51 | 106.02 | 2,231,599 | +4.31(+4.24%) |
Feb 24, 2022 | 102.25 | 102.74 | 99.66 | 101.71 | 3,221,488 | -1.72(-1.66%) |
Feb 23, 2022 | 105.44 | 105.55 | 103.33 | 103.43 | 1,987,572 | -1.61(-1.53%) |
Feb 22, 2022 | 105.60 | 106.46 | 104.25 | 105.04 | 2,014,587 | -0.16(-0.15%) |
Feb 18, 2022 | 105.20 | 0 | +1.17(+1.12%) | |||
Feb 17, 2022 | 104.64 | 104.78 | 103.22 | 104.03 | 2,374,496 | -0.84(-0.80%) |
Feb 16, 2022 | 104.48 | 106.76 | 104.16 | 104.87 | 2,519,074 | +0.30(+0.28%) |
Feb 15, 2022 | 105.50 | 106.39 | 104.29 | 104.58 | 2,249,944 | -0.43(-0.40%) |
Feb 14, 2022 | 104.16 | 105.32 | 102.92 | 105.00 | 3,566,096 | +0.01(+0.01%) |
Feb 11, 2022 | 105.09 | 106.29 | 104.32 | 104.99 | 2,959,531 | -0.31(-0.29%) |
Feb 10, 2022 | 106.59 | 107.14 | 104.86 | 105.30 | 3,209,763 | -1.90(-1.77%) |
Feb 09, 2022 | 107.76 | 108.39 | 106.99 | 107.20 | 1,755,576 | -0.76(-0.70%) |
Feb 08, 2022 | 108.27 | 108.45 | 107.25 | 107.96 | 2,581,439 | +0.10(+0.09%) |
Feb 07, 2022 | 108.09 | 108.49 | 106.90 | 107.86 | 2,254,909 | +0.03(+0.03%) |
Feb 04, 2022 | 108.24 | 108.89 | 107.25 | 107.83 | 1,917,273 | -0.62(-0.57%) |
Feb 03, 2022 | 108.45 | 109.25 | 108.45 | 1,997,610 | +0.22(+0.20%) | |
Feb 02, 2022 | 106.56 | 108.53 | 106.48 | 108.23 | 2,357,682 | +1.36(+1.28%) |
Feb 01, 2022 | 107.02 | 107.02 | 105.43 | 106.87 | 2,676,775 | -0.55(-0.51%) |
Jan 31, 2022 | 106.63 | 107.55 | 105.69 | 107.42 | 2,618,958 | -0.06(-0.05%) |
Jan 28, 2022 | 106.72 | 107.49 | 105.64 | 107.48 | 3,055,453 | +1.07(+1.00%) |
Jan 27, 2022 | 106.93 | 108.79 | 105.74 | 106.42 | 3,143,436 | +0.01(+0.01%) |
Jan 26, 2022 | 110.58 | 110.58 | 104.08 | 106.41 | 4,619,312 | -1.65(-1.53%) |
Jan 25, 2022 | 108.40 | 108.95 | 106.47 | 108.06 | 3,410,065 | -0.57(-0.53%) |
Jan 24, 2022 | 107.15 | 109.86 | 105.64 | 108.63 | 6,018,037 | +1.84(+1.72%) |
Jan 21, 2022 | 106.65 | 107.52 | 106.35 | 106.79 | 4,133,842 | +0.84(+0.79%) |
Jan 20, 2022 | 106.62 | 107.66 | 105.68 | 105.95 | 2,535,833 | -0.45(-0.43%) |
Jan 19, 2022 | 108.32 | 108.60 | 106.29 | 106.41 | 2,608,070 | -2.21(-2.04%) |
Jan 18, 2022 | 108.29 | 108.73 | 106.79 | 108.62 | 3,265,592 | +0.12(+0.11%) |
Jan 14, 2022 | 108.50 | 0 | +0.48(+0.45%) | |||
Jan 13, 2022 | 108.76 | 109.57 | 107.72 | 108.02 | 2,693,207 | -0.58(-0.54%) |
Jan 12, 2022 | 107.10 | 109.19 | 107.10 | 108.60 | 3,527,077 | +0.92(+0.85%) |
Jan 11, 2022 | 109.11 | 109.65 | 106.26 | 107.68 | 4,185,192 | -1.07(-0.98%) |
Jan 10, 2022 | 108.43 | 109.42 | 107.38 | 108.75 | 5,072,758 | +0.81(+0.75%) |
Jan 07, 2022 | 104.37 | 108.05 | 103.94 | 107.94 | 4,916,992 | +3.88(+3.73%) |
Jan 06, 2022 | 103.27 | 104.20 | 102.85 | 104.05 | 3,711,958 | +2.43(+2.39%) |
Jan 05, 2022 | 101.14 | 102.76 | 100.96 | 101.62 | 2,766,562 | +0.72(+0.71%) |
Jan 04, 2022 | 100.98 | 101.35 | 100.23 | 100.90 | 2,807,674 | +0.16(+0.16%) |
Jan 03, 2022 | 101.23 | 101.56 | 100.07 | 100.74 | 2,114,765 | -0.64(-0.63%) |
Dec 31, 2021 | 101.96 | 102.41 | 101.36 | 101.38 | 1,364,415 | -0.40(-0.39%) |
Dec 30, 2021 | 102.94 | 103.36 | 101.69 | 101.78 | 1,179,731 | -0.91(-0.89%) |
Dec 29, 2021 | 102.14 | 103.30 | 102.14 | 102.69 | 1,807,813 | +0.61(+0.60%) |
Dec 28, 2021 | 102.03 | 102.78 | 101.98 | 102.07 | 1,856,559 | +0.03(+0.03%) |
Dec 27, 2021 | 100.21 | 102.06 | 100.12 | 102.05 | 1,322,442 | +2.05(+2.05%) |
Dec 23, 2021 | 100.25 | 100.95 | 99.82 | 100.00 | 2,159,929 | +0.09(+0.09%) |
Dec 22, 2021 | 100.10 | 100.10 | 98.85 | 99.91 | 1,650,024 | -0.06(-0.06%) |
Dec 21, 2021 | 100.77 | 101.83 | 99.43 | 99.97 | 3,472,304 | -0.30(-0.30%) |
Dec 20, 2021 | 98.96 | 100.42 | 98.05 | 100.27 | 2,592,956 | +0.54(+0.54%) |
Dec 17, 2021 | 100.44 | 101.04 | 98.50 | 99.72 | 5,981,661 | -0.54(-0.54%) |
Dec 16, 2021 | 98.48 | 101.00 | 98.46 | 100.27 | 4,177,052 | +1.18(+1.19%) |
Dec 15, 2021 | 95.38 | 100.41 | 95.13 | 99.09 | 5,799,963 | +4.55(+4.81%) |
Dec 14, 2021 | 94.27 | 95.38 | 94.12 | 94.54 | 3,020,116 | +0.44(+0.47%) |
Dec 13, 2021 | 92.18 | 94.69 | 92.10 | 94.11 | 3,113,181 | +1.59(+1.71%) |
Dec 10, 2021 | 93.20 | 93.35 | 92.21 | 92.52 | 2,451,357 | -0.19(-0.20%) |
Dec 09, 2021 | 91.84 | 93.02 | 91.59 | 92.70 | 2,655,766 | +0.13(+0.14%) |
Dec 08, 2021 | 94.35 | 94.68 | 92.34 | 92.58 | 2,463,021 | -1.64(-1.75%) |
Dec 07, 2021 | 94.55 | 94.82 | 93.73 | 94.22 | 2,955,837 | +0.02(+0.02%) |
Dec 06, 2021 | 93.85 | 94.53 | 93.40 | 94.20 | 2,864,931 | +1.53(+1.65%) |
Dec 03, 2021 | 93.56 | 93.74 | 91.65 | 92.68 | 2,677,319 | -0.76(-0.81%) |
Dec 02, 2021 | 91.10 | 94.29 | 90.87 | 93.43 | 2,863,481 | +2.79(+3.08%) |