Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 90.75 | 91.79 | 90.38 | 91.44 | 152,719 | -0.40(-0.43%) |
Feb 25, 2022 | 90.14 | 91.84 | 90.19 | 91.84 | 242,057 | +2.06(+2.30%) |
Feb 24, 2022 | 86.10 | 89.85 | 85.81 | 89.78 | 362,299 | +1.36(+1.53%) |
Feb 23, 2022 | 90.80 | 90.95 | 88.23 | 88.42 | 317,137 | -1.68(-1.87%) |
Feb 22, 2022 | 90.66 | 91.34 | 89.40 | 90.11 | 166,042 | -1.04(-1.14%) |
Feb 18, 2022 | 91.14 | 0 | -0.72(-0.78%) | |||
Feb 17, 2022 | 93.53 | 93.53 | 91.71 | 91.86 | 202,431 | -2.19(-2.33%) |
Feb 16, 2022 | 93.60 | 94.24 | 92.96 | 94.05 | 137,793 | +0.10(+0.10%) |
Feb 15, 2022 | 93.42 | 94.03 | 93.39 | 93.95 | 208,356 | +1.59(+1.72%) |
Feb 14, 2022 | 92.58 | 92.95 | 91.58 | 92.36 | 233,553 | -0.40(-0.43%) |
Feb 11, 2022 | 94.70 | 95.06 | 92.39 | 92.76 | 243,642 | -1.94(-2.04%) |
Feb 10, 2022 | 95.25 | 96.58 | 94.17 | 94.70 | 162,549 | -1.86(-1.93%) |
Feb 09, 2022 | 95.88 | 96.57 | 95.74 | 96.55 | 302,010 | +1.68(+1.77%) |
Feb 08, 2022 | 94.07 | 95.08 | 93.83 | 94.88 | 145,022 | +0.79(+0.84%) |
Feb 07, 2022 | 94.58 | 94.89 | 93.91 | 94.09 | 196,977 | -0.37(-0.39%) |
Feb 04, 2022 | 94.25 | 95.22 | 93.50 | 94.45 | 185,512 | -0.11(-0.11%) |
Feb 03, 2022 | 95.48 | 94.39 | 94.56 | 247,466 | -2.29(-2.36%) | |
Feb 02, 2022 | 96.57 | 96.87 | 96.01 | 96.84 | 146,382 | +0.79(+0.83%) |
Feb 01, 2022 | 95.81 | 96.17 | 94.92 | 96.05 | 385,045 | +0.46(+0.48%) |
Jan 31, 2022 | 93.68 | 95.62 | 95.60 | 217,003 | +1.87(+1.99%) | |
Jan 28, 2022 | 91.68 | 93.74 | 90.62 | 93.73 | 232,509 | +2.28(+2.49%) |
Jan 27, 2022 | 93.24 | 93.74 | 91.18 | 91.45 | 532,698 | -0.77(-0.84%) |
Jan 26, 2022 | 94.03 | 94.58 | 91.58 | 92.23 | 526,432 | -0.55(-0.59%) |
Jan 25, 2022 | 92.81 | 93.72 | 91.38 | 92.78 | 291,608 | -1.26(-1.34%) |
Jan 24, 2022 | 92.17 | 94.15 | 90.05 | 94.04 | 331,068 | +0.49(+0.53%) |
Jan 21, 2022 | 94.83 | 95.58 | 93.49 | 93.54 | 711,210 | -1.49(-1.57%) |
Jan 20, 2022 | 96.66 | 97.75 | 94.96 | 95.03 | 352,424 | -1.23(-1.28%) |
Jan 19, 2022 | 97.64 | 98.12 | 96.17 | 96.26 | 251,412 | -1.02(-1.05%) |
Jan 18, 2022 | 98.06 | 98.06 | 97.12 | 97.28 | 248,823 | -1.78(-1.80%) |
Jan 14, 2022 | 99.06 | 0 | -0.19(-0.20%) | |||
Jan 13, 2022 | 101.08 | 101.23 | 99.04 | 99.26 | 242,777 | -1.57(-1.56%) |
Jan 12, 2022 | 100.99 | 101.30 | 100.37 | 100.82 | 201,030 | +0.41(+0.40%) |
Jan 11, 2022 | 99.58 | 100.48 | 98.82 | 100.42 | 304,435 | +0.84(+0.85%) |
Jan 10, 2022 | 99.05 | 99.66 | 97.67 | 99.58 | 1,241,971 | -0.28(-0.28%) |
Jan 07, 2022 | 100.62 | 100.79 | 99.58 | 99.86 | 2,552,280 | -0.75(-0.74%) |
Jan 06, 2022 | 100.58 | 101.13 | 100.10 | 100.60 | 749,059 | -0.01(-0.01%) |
Jan 05, 2022 | 102.80 | 102.82 | 100.52 | 100.61 | 283,435 | -2.16(-2.10%) |
Jan 04, 2022 | 103.25 | 103.41 | 102.33 | 102.77 | 396,543 | -0.20(-0.20%) |
Jan 03, 2022 | 103.20 | 103.41 | 102.25 | 102.97 | 214,040 | +0.10(+0.09%) |
Dec 31, 2021 | 102.95 | 103.25 | 102.80 | 102.88 | 143,948 | -0.16(-0.15%) |
Dec 30, 2021 | 103.40 | 103.58 | 102.94 | 103.03 | 136,633 | -0.25(-0.24%) |
Dec 29, 2021 | 103.11 | 103.49 | 102.95 | 103.28 | 264,688 | +0.25(+0.24%) |
Dec 28, 2021 | 103.33 | 103.40 | 102.88 | 103.03 | 154,370 | -0.16(-0.15%) |
Dec 27, 2021 | 101.96 | 103.19 | 101.78 | 103.19 | 241,565 | +1.57(+1.54%) |
Dec 23, 2021 | 101.14 | 101.91 | 101.01 | 101.62 | 123,822 | +0.68(+0.67%) |
Dec 22, 2021 | 99.90 | 100.94 | 99.80 | 100.94 | 236,070 | +1.08(+1.09%) |
Dec 21, 2021 | 98.94 | 99.88 | 98.41 | 99.86 | 216,507 | +1.69(+1.73%) |
Dec 20, 2021 | 98.26 | 98.26 | 97.30 | 98.16 | 199,905 | -1.19(-1.20%) |
Dec 17, 2021 | 99.85 | 100.44 | 99.11 | 99.35 | 165,251 | -0.98(-0.98%) |
Dec 16, 2021 | 101.80 | 101.86 | 99.89 | 100.33 | 189,346 | -0.96(-0.95%) |
Dec 15, 2021 | 99.84 | 101.32 | 99.27 | 101.29 | 395,924 | +1.66(+1.66%) |
Dec 14, 2021 | 100.05 | 100.29 | 98.97 | 99.63 | 158,848 | -0.99(-0.98%) |
Dec 13, 2021 | 101.58 | 101.58 | 100.61 | 100.62 | 206,751 | -0.96(-0.95%) |
Dec 10, 2021 | 101.42 | 101.60 | 100.79 | 101.58 | 201,931 | +0.79(+0.79%) |
Dec 09, 2021 | 101.52 | 101.58 | 100.73 | 100.79 | 99,072 | -0.97(-0.95%) |
Dec 08, 2021 | 101.56 | 101.80 | 101.18 | 101.76 | 212,429 | +0.30(+0.30%) |
Dec 07, 2021 | 100.47 | 101.54 | 100.27 | 101.46 | 180,098 | +2.37(+2.39%) |
Dec 06, 2021 | 98.61 | 99.54 | 98.11 | 99.09 | 233,814 | +0.99(+1.01%) |
Dec 03, 2021 | 99.24 | 99.56 | 97.16 | 98.10 | 263,491 | -0.87(-0.88%) |
Dec 02, 2021 | 97.44 | 99.36 | 97.15 | 98.97 | 180,619 | +1.69(+1.74%) |