Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 101.84 | 102.80 | 101.30 | 102.41 | 7,114 | -0.58(-0.56%) |
Feb 25, 2022 | 101.12 | 102.99 | 101.28 | 102.99 | 14,835 | +2.23(+2.21%) |
Feb 24, 2022 | 98.91 | 100.76 | 96.98 | 100.76 | 8,139 | +1.55(+1.56%) |
Feb 23, 2022 | 102.10 | 102.10 | 99.15 | 99.21 | 12,471 | -1.86(-1.84%) |
Feb 22, 2022 | 101.52 | 102.51 | 100.36 | 101.07 | 19,263 | -0.95(-0.93%) |
Feb 18, 2022 | 102.02 | 0 | -1.17(-1.14%) | |||
Feb 17, 2022 | 104.35 | 104.35 | 103.19 | 103.19 | 7,277 | -2.08(-1.98%) |
Feb 16, 2022 | 104.61 | 105.60 | 104.58 | 105.28 | 8,033 | -0.02(-0.02%) |
Feb 15, 2022 | 105.05 | 105.33 | 104.79 | 105.30 | 7,167 | +1.68(+1.62%) |
Feb 14, 2022 | 104.03 | 104.17 | 102.99 | 103.62 | 8,933 | -0.21(-0.21%) |
Feb 11, 2022 | 106.49 | 106.49 | 103.83 | 103.83 | 15,223 | -2.43(-2.29%) |
Feb 10, 2022 | 106.94 | 107.80 | 105.88 | 106.26 | 8,687 | -1.79(-1.65%) |
Feb 09, 2022 | 107.78 | 108.14 | 107.61 | 108.05 | 5,091 | +1.65(+1.55%) |
Feb 08, 2022 | 105.94 | 106.73 | 105.58 | 106.40 | 11,839 | +0.61(+0.58%) |
Feb 07, 2022 | 106.35 | 106.74 | 105.79 | 105.79 | 5,553 | -0.68(-0.64%) |
Feb 04, 2022 | 105.74 | 107.18 | 105.33 | 106.47 | 1,972 | +0.91(+0.86%) |
Feb 03, 2022 | 106.79 | 105.40 | 105.56 | 12,131 | -3.04(-2.80%) | |
Feb 02, 2022 | 108.25 | 108.61 | 108.16 | 108.61 | 6,280 | +0.92(+0.86%) |
Feb 01, 2022 | 106.51 | 107.69 | 106.39 | 107.68 | 16,151 | +0.66(+0.62%) |
Jan 31, 2022 | 104.97 | 107.02 | 107.02 | 13,539 | +2.00(+1.90%) | |
Jan 28, 2022 | 102.40 | 105.03 | 102.17 | 105.03 | 8,470 | +2.41(+2.35%) |
Jan 27, 2022 | 104.44 | 104.44 | 102.57 | 102.62 | 3,558 | -0.53(-0.52%) |
Jan 26, 2022 | 105.05 | 105.56 | 102.65 | 103.15 | 8,190 | -0.43(-0.42%) |
Jan 25, 2022 | 102.41 | 104.09 | 102.31 | 103.58 | 8,037 | -1.14(-1.08%) |
Jan 24, 2022 | 103.13 | 104.72 | 100.52 | 104.72 | 28,013 | +0.14(+0.13%) |
Jan 21, 2022 | 105.97 | 106.34 | 104.58 | 104.58 | 43,363 | -1.50(-1.42%) |
Jan 20, 2022 | 108.07 | 108.70 | 106.08 | 106.08 | 10,940 | -1.41(-1.31%) |
Jan 19, 2022 | 108.79 | 108.81 | 107.49 | 107.49 | 29,313 | -0.84(-0.77%) |
Jan 18, 2022 | 109.29 | 109.31 | 108.33 | 108.33 | 8,535 | -2.09(-1.89%) |
Jan 14, 2022 | 110.42 | 0 | -0.07(-0.06%) | |||
Jan 13, 2022 | 112.31 | 112.31 | 110.48 | 110.48 | 9,425 | -1.66(-1.48%) |
Jan 12, 2022 | 112.46 | 112.46 | 112.03 | 112.14 | 5,853 | +0.45(+0.40%) |
Jan 11, 2022 | 110.28 | 111.71 | 110.28 | 111.69 | 3,818 | +1.03(+0.93%) |
Jan 10, 2022 | 110.26 | 110.73 | 108.72 | 110.66 | 10,392 | -0.31(-0.28%) |
Jan 07, 2022 | 111.51 | 111.52 | 110.54 | 110.97 | 5,631 | -0.11(-0.10%) |
Jan 06, 2022 | 111.41 | 111.65 | 110.87 | 111.08 | 5,436 | -0.41(-0.37%) |
Jan 05, 2022 | 113.32 | 113.46 | 111.49 | 111.49 | 7,087 | -2.19(-1.92%) |
Jan 04, 2022 | 113.69 | 114.07 | 113.12 | 113.67 | 7,391 | -0.02(-0.02%) |
Jan 03, 2022 | 113.30 | 113.69 | 112.78 | 113.69 | 13,461 | +1.06(+0.94%) |
Dec 31, 2021 | 113.13 | 113.22 | 112.64 | 112.64 | 5,814 | -0.21(-0.19%) |
Dec 30, 2021 | 113.63 | 113.63 | 112.85 | 112.85 | 4,779 | -0.55(-0.48%) |
Dec 29, 2021 | 113.03 | 113.68 | 113.03 | 113.40 | 2,963 | +0.24(+0.21%) |
Dec 28, 2021 | 113.67 | 113.67 | 113.07 | 113.16 | 6,053 | -0.27(-0.24%) |
Dec 27, 2021 | 111.85 | 113.43 | 111.85 | 113.43 | 8,430 | +1.55(+1.39%) |
Dec 23, 2021 | 111.49 | 112.06 | 111.49 | 111.88 | 2,882 | +0.98(+0.88%) |
Dec 22, 2021 | 109.62 | 110.90 | 109.62 | 110.90 | 7,551 | +1.28(+1.17%) |
Dec 21, 2021 | 109.17 | 109.77 | 108.43 | 109.62 | 6,569 | +1.78(+1.65%) |
Dec 20, 2021 | 107.95 | 108.31 | 107.31 | 107.84 | 55,586 | -1.72(-1.57%) |
Dec 17, 2021 | 109.15 | 110.31 | 109.15 | 109.55 | 8,438 | -1.07(-0.97%) |
Dec 16, 2021 | 111.40 | 111.57 | 110.25 | 110.62 | 5,321 | -0.88(-0.79%) |
Dec 15, 2021 | 109.73 | 111.50 | 109.17 | 111.50 | 7,598 | +1.69(+1.54%) |
Dec 14, 2021 | 109.74 | 109.85 | 109.01 | 109.81 | 8,137 | -0.66(-0.60%) |
Dec 13, 2021 | 111.04 | 111.04 | 110.47 | 110.47 | 12,037 | -0.82(-0.74%) |
Dec 10, 2021 | 110.72 | 111.30 | 110.72 | 111.30 | 2,680 | +1.00(+0.91%) |
Dec 09, 2021 | 110.36 | 110.86 | 110.30 | 110.30 | 17,805 | -0.72(-0.65%) |
Dec 08, 2021 | 111.07 | 111.07 | 110.34 | 111.02 | 16,522 | +0.57(+0.52%) |
Dec 07, 2021 | 109.75 | 110.78 | 109.75 | 110.45 | 18,361 | +1.83(+1.69%) |
Dec 06, 2021 | 107.74 | 108.94 | 107.42 | 108.62 | 14,865 | +1.43(+1.34%) |
Dec 03, 2021 | 108.86 | 108.89 | 106.26 | 107.19 | 20,428 | -0.84(-0.78%) |
Dec 02, 2021 | 106.81 | 108.52 | 106.81 | 108.03 | 7,307 | +1.03(+0.97%) |