Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 94.48 | 95.45 | 94.04 | 94.99 | 1,797,898 | -0.33(-0.35%) |
Feb 25, 2022 | 93.59 | 95.73 | 94.00 | 95.33 | 1,572,273 | +2.94(+3.19%) |
Feb 24, 2022 | 93.74 | 94.11 | 90.45 | 92.39 | 1,614,116 | -2.18(-2.31%) |
Feb 23, 2022 | 94.35 | 96.53 | 93.97 | 94.57 | 1,814,208 | +0.21(+0.22%) |
Feb 22, 2022 | 94.86 | 94.86 | 93.44 | 94.36 | 1,687,517 | -0.10(-0.11%) |
Feb 18, 2022 | 94.46 | 0 | -0.30(-0.31%) | |||
Feb 17, 2022 | 93.47 | 95.29 | 93.18 | 94.76 | 1,873,080 | +0.89(+0.95%) |
Feb 16, 2022 | 93.59 | 94.41 | 92.92 | 93.87 | 1,342,011 | +0.48(+0.51%) |
Feb 15, 2022 | 94.90 | 95.36 | 92.85 | 93.39 | 1,309,741 | -0.97(-1.02%) |
Feb 14, 2022 | 96.01 | 96.38 | 93.26 | 94.35 | 1,492,299 | -1.19(-1.25%) |
Feb 11, 2022 | 96.38 | 97.46 | 95.07 | 95.55 | 1,985,646 | -0.57(-0.59%) |
Feb 10, 2022 | 98.92 | 99.45 | 96.02 | 96.11 | 1,186,191 | -3.62(-3.63%) |
Feb 09, 2022 | 99.04 | 99.99 | 98.62 | 99.73 | 1,294,054 | +1.33(+1.35%) |
Feb 08, 2022 | 98.87 | 98.99 | 98.01 | 98.40 | 1,275,047 | +0.29(+0.29%) |
Feb 07, 2022 | 98.99 | 99.39 | 97.87 | 98.12 | 1,539,577 | -1.11(-1.12%) |
Feb 04, 2022 | 99.31 | 100.17 | 98.18 | 99.22 | 1,274,276 | -0.96(-0.96%) |
Feb 03, 2022 | 100.44 | 100.18 | 1,156,696 | -0.04(-0.04%) | ||
Feb 02, 2022 | 98.45 | 100.42 | 98.03 | 100.22 | 1,769,069 | +1.79(+1.82%) |
Feb 01, 2022 | 99.77 | 100.16 | 97.61 | 98.43 | 1,616,137 | -1.57(-1.57%) |
Jan 31, 2022 | 98.81 | 100.42 | 100.00 | 2,066,270 | +0.55(+0.55%) | |
Jan 28, 2022 | 97.76 | 99.48 | 97.17 | 99.46 | 1,597,541 | +1.40(+1.43%) |
Jan 27, 2022 | 97.23 | 98.93 | 96.33 | 98.05 | 1,887,668 | +2.07(+2.15%) |
Jan 26, 2022 | 96.25 | 97.35 | 95.55 | 95.99 | 1,552,124 | -0.35(-0.36%) |
Jan 25, 2022 | 95.41 | 97.35 | 95.14 | 96.33 | 2,146,127 | -0.47(-0.48%) |
Jan 24, 2022 | 97.52 | 97.93 | 94.64 | 96.80 | 2,390,057 | -1.10(-1.12%) |
Jan 21, 2022 | 99.21 | 99.21 | 97.81 | 97.90 | 1,098,323 | -0.51(-0.52%) |
Jan 20, 2022 | 98.98 | 99.77 | 98.33 | 98.41 | 1,148,715 | -0.32(-0.33%) |
Jan 19, 2022 | 98.42 | 99.46 | 97.84 | 98.73 | 1,068,038 | +0.46(+0.46%) |
Jan 18, 2022 | 99.18 | 99.51 | 96.74 | 98.28 | 1,652,247 | -1.10(-1.11%) |
Jan 14, 2022 | 99.38 | 0 | +0.38(+0.39%) | |||
Jan 13, 2022 | 97.92 | 99.78 | 97.36 | 98.99 | 1,267,159 | +1.25(+1.28%) |
Jan 12, 2022 | 96.76 | 97.90 | 95.99 | 97.74 | 1,522,892 | +0.45(+0.46%) |
Jan 11, 2022 | 100.33 | 100.33 | 96.85 | 97.29 | 1,635,249 | -2.65(-2.65%) |
Jan 10, 2022 | 100.10 | 101.19 | 99.71 | 99.94 | 1,428,579 | -0.38(-0.38%) |
Jan 07, 2022 | 98.29 | 100.93 | 97.61 | 100.33 | 1,417,027 | +2.22(+2.26%) |
Jan 06, 2022 | 98.91 | 99.32 | 97.72 | 98.11 | 1,757,310 | -1.69(-1.69%) |
Jan 05, 2022 | 99.19 | 100.70 | 99.19 | 99.80 | 991,332 | +0.23(+0.23%) |
Jan 04, 2022 | 99.66 | 100.50 | 99.18 | 99.56 | 1,226,389 | -0.11(-0.11%) |
Jan 03, 2022 | 100.79 | 100.79 | 98.81 | 99.67 | 1,151,164 | -1.12(-1.11%) |
Dec 31, 2021 | 99.69 | 101.17 | 99.12 | 100.79 | 616,165 | +0.90(+0.90%) |
Dec 30, 2021 | 100.76 | 100.82 | 99.46 | 99.89 | 732,833 | -0.76(-0.76%) |
Dec 29, 2021 | 100.15 | 100.69 | 99.70 | 100.65 | 520,440 | +0.54(+0.54%) |
Dec 28, 2021 | 99.29 | 100.17 | 99.17 | 100.11 | 381,171 | +0.95(+0.96%) |
Dec 27, 2021 | 98.62 | 99.22 | 98.20 | 99.16 | 487,657 | +0.66(+0.67%) |
Dec 23, 2021 | 98.53 | 98.87 | 98.26 | 98.50 | 513,919 | +0.10(+0.10%) |
Dec 22, 2021 | 97.47 | 98.40 | 97.23 | 98.40 | 573,426 | +0.64(+0.65%) |
Dec 21, 2021 | 98.75 | 99.52 | 97.15 | 97.77 | 1,154,290 | -0.16(-0.16%) |
Dec 20, 2021 | 97.12 | 98.12 | 95.59 | 97.93 | 1,070,717 | -0.06(-0.06%) |
Dec 17, 2021 | 97.93 | 99.26 | 97.70 | 97.99 | 2,114,572 | -1.03(-1.04%) |
Dec 16, 2021 | 98.50 | 100.31 | 98.19 | 99.02 | 1,450,902 | +0.73(+0.75%) |
Dec 15, 2021 | 95.76 | 98.53 | 95.76 | 98.29 | 1,217,928 | +2.29(+2.39%) |
Dec 14, 2021 | 96.66 | 97.52 | 95.76 | 95.99 | 1,233,531 | -0.53(-0.55%) |
Dec 13, 2021 | 95.96 | 97.06 | 95.23 | 96.52 | 1,339,811 | +0.42(+0.44%) |
Dec 10, 2021 | 95.45 | 96.55 | 95.14 | 96.10 | 2,172,895 | +1.04(+1.09%) |
Dec 09, 2021 | 94.47 | 95.90 | 93.95 | 95.06 | 1,598,339 | +0.66(+0.70%) |
Dec 08, 2021 | 93.97 | 95.01 | 93.53 | 94.40 | 1,177,020 | +0.59(+0.63%) |
Dec 07, 2021 | 93.80 | 94.42 | 93.35 | 93.81 | 896,611 | -0.06(-0.07%) |
Dec 06, 2021 | 93.62 | 95.67 | 93.06 | 93.87 | 1,557,843 | +1.49(+1.61%) |
Dec 03, 2021 | 91.96 | 92.47 | 90.55 | 92.39 | 1,087,320 | +1.14(+1.25%) |
Dec 02, 2021 | 90.26 | 92.36 | 90.26 | 91.25 | 1,286,023 | +1.42(+1.58%) |