Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 86.98 | 88.61 | 86.98 | 87.70 | 20,254 | -0.88(-1.00%) |
Feb 25, 2022 | 86.66 | 88.63 | 87.29 | 88.59 | 20,713 | +2.53(+2.94%) |
Feb 24, 2022 | 82.62 | 86.24 | 81.94 | 86.06 | 48,140 | +0.56(+0.66%) |
Feb 23, 2022 | 87.96 | 87.96 | 85.35 | 85.50 | 30,757 | -1.70(-1.94%) |
Feb 22, 2022 | 88.11 | 88.66 | 86.69 | 87.19 | 19,418 | -1.35(-1.52%) |
Feb 18, 2022 | 88.54 | 0 | -0.54(-0.61%) | |||
Feb 17, 2022 | 91.36 | 91.36 | 88.93 | 89.08 | 14,043 | -3.03(-3.28%) |
Feb 16, 2022 | 91.37 | 92.42 | 91.10 | 92.11 | 13,162 | +0.44(+0.48%) |
Feb 15, 2022 | 91.50 | 91.79 | 91.11 | 91.67 | 31,249 | +2.03(+2.26%) |
Feb 14, 2022 | 90.34 | 91.00 | 88.95 | 89.64 | 33,621 | -0.84(-0.93%) |
Feb 11, 2022 | 92.04 | 93.15 | 90.13 | 90.48 | 17,938 | -1.86(-2.02%) |
Feb 10, 2022 | 93.01 | 94.63 | 91.97 | 92.35 | 13,820 | -1.67(-1.78%) |
Feb 09, 2022 | 93.29 | 94.51 | 93.29 | 94.02 | 65,559 | +1.59(+1.72%) |
Feb 08, 2022 | 91.82 | 92.55 | 91.78 | 92.43 | 16,018 | +0.73(+0.80%) |
Feb 07, 2022 | 91.88 | 92.50 | 91.43 | 91.70 | 25,406 | +0.20(+0.22%) |
Feb 04, 2022 | 90.34 | 92.22 | 90.11 | 91.50 | 24,182 | +1.39(+1.54%) |
Feb 03, 2022 | 90.81 | 89.96 | 90.11 | 16,065 | -1.40(-1.53%) | |
Feb 02, 2022 | 92.03 | 92.03 | 90.64 | 91.51 | 64,102 | -0.14(-0.16%) |
Feb 01, 2022 | 90.66 | 91.72 | 90.22 | 91.65 | 41,799 | +0.92(+1.02%) |
Jan 31, 2022 | 87.53 | 90.77 | 90.73 | 21,484 | +2.73(+3.10%) | |
Jan 28, 2022 | 86.22 | 87.95 | 85.21 | 88.00 | 28,306 | +1.55(+1.79%) |
Jan 27, 2022 | 87.88 | 88.83 | 85.95 | 86.45 | 130,859 | -0.26(-0.30%) |
Jan 26, 2022 | 88.52 | 89.09 | 86.25 | 86.70 | 55,413 | -0.35(-0.40%) |
Jan 25, 2022 | 87.04 | 88.34 | 85.25 | 87.06 | 1,669,764 | -1.32(-1.50%) |
Jan 24, 2022 | 86.49 | 88.43 | 84.04 | 88.38 | 62,181 | +0.27(+0.30%) |
Jan 21, 2022 | 89.94 | 90.05 | 88.11 | 88.11 | 76,208 | -2.37(-2.62%) |
Jan 20, 2022 | 92.01 | 93.37 | 90.34 | 90.48 | 54,799 | -0.82(-0.90%) |
Jan 19, 2022 | 93.68 | 93.68 | 91.27 | 91.30 | 104,905 | -1.61(-1.73%) |
Jan 18, 2022 | 94.91 | 94.91 | 92.49 | 92.91 | 134,652 | -2.76(-2.88%) |
Jan 14, 2022 | 95.67 | 0 | -1.18(-1.22%) | |||
Jan 13, 2022 | 98.74 | 98.84 | 96.52 | 96.85 | 36,533 | -1.40(-1.42%) |
Jan 12, 2022 | 99.42 | 99.73 | 97.99 | 98.25 | 30,744 | -0.69(-0.70%) |
Jan 11, 2022 | 97.38 | 99.11 | 96.96 | 98.94 | 56,355 | +1.92(+1.97%) |
Jan 10, 2022 | 97.52 | 97.52 | 95.55 | 97.02 | 55,728 | -0.56(-0.58%) |
Jan 07, 2022 | 97.67 | 97.75 | 96.88 | 97.59 | 30,134 | +0.14(+0.15%) |
Jan 06, 2022 | 97.22 | 97.74 | 96.11 | 97.45 | 29,501 | +0.94(+0.98%) |
Jan 05, 2022 | 99.91 | 99.91 | 96.50 | 96.50 | 35,385 | -3.03(-3.05%) |
Jan 04, 2022 | 99.06 | 99.90 | 99.06 | 99.54 | 22,517 | +1.11(+1.13%) |
Jan 03, 2022 | 99.08 | 99.55 | 98.18 | 98.42 | 33,516 | -0.24(-0.24%) |
Dec 31, 2021 | 98.88 | 99.21 | 98.68 | 98.66 | 11,380 | -0.19(-0.19%) |
Dec 30, 2021 | 99.70 | 99.81 | 98.85 | 98.85 | 76,255 | -0.25(-0.25%) |
Dec 29, 2021 | 99.71 | 100.06 | 99.05 | 99.10 | 33,873 | -0.69(-0.69%) |
Dec 28, 2021 | 100.22 | 100.72 | 99.75 | 99.79 | 73,182 | -0.43(-0.42%) |
Dec 27, 2021 | 99.17 | 100.22 | 99.03 | 100.22 | 38,595 | +1.51(+1.53%) |
Dec 23, 2021 | 97.92 | 98.99 | 97.92 | 98.70 | 33,303 | +1.42(+1.46%) |
Dec 22, 2021 | 96.27 | 97.28 | 96.02 | 97.28 | 24,080 | +1.34(+1.40%) |
Dec 21, 2021 | 94.93 | 96.14 | 94.93 | 95.94 | 81,212 | +2.26(+2.41%) |
Dec 20, 2021 | 94.70 | 94.70 | 92.50 | 93.69 | 85,634 | -2.40(-2.49%) |
Dec 17, 2021 | 96.98 | 97.00 | 95.47 | 96.08 | 19,638 | -0.93(-0.96%) |
Dec 16, 2021 | 98.14 | 98.33 | 96.43 | 97.01 | 65,123 | -0.08(-0.08%) |
Dec 15, 2021 | 96.64 | 97.28 | 95.43 | 97.09 | 22,272 | +0.81(+0.84%) |
Dec 14, 2021 | 95.67 | 96.78 | 95.27 | 96.28 | 1,793,871 | +0.20(+0.20%) |
Dec 13, 2021 | 97.05 | 97.05 | 96.04 | 96.08 | 24,712 | -1.35(-1.39%) |
Dec 10, 2021 | 98.58 | 98.58 | 96.83 | 97.43 | 28,720 | -0.20(-0.20%) |
Dec 09, 2021 | 98.73 | 98.73 | 97.63 | 97.63 | 13,117 | -1.51(-1.53%) |
Dec 08, 2021 | 99.25 | 99.36 | 98.73 | 99.14 | 16,943 | -0.06(-0.06%) |
Dec 07, 2021 | 98.39 | 99.78 | 98.36 | 99.20 | 28,159 | +2.30(+2.37%) |
Dec 06, 2021 | 97.05 | 97.62 | 96.12 | 96.90 | 33,981 | +0.85(+0.89%) |
Dec 03, 2021 | 98.81 | 98.81 | 95.26 | 96.05 | 24,484 | -2.05(-2.09%) |
Dec 02, 2021 | 95.87 | 98.60 | 95.87 | 98.10 | 41,069 | +2.47(+2.58%) |