Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 92.16 | 92.93 | 88.73 | 90.58 | 3,281,384 | -4.16(-4.39%) |
Feb 25, 2022 | 89.50 | 94.98 | 90.24 | 94.75 | 3,851,340 | +6.57(+7.46%) |
Feb 24, 2022 | 83.61 | 88.27 | 83.14 | 88.17 | 3,228,614 | +1.18(+1.35%) |
Feb 23, 2022 | 89.24 | 91.01 | 86.64 | 86.99 | 3,910,409 | +0.18(+0.21%) |
Feb 22, 2022 | 90.62 | 91.38 | 85.04 | 86.81 | 5,101,080 | -6.79(-7.26%) |
Feb 18, 2022 | 93.61 | 0 | -1.25(-1.32%) | |||
Feb 17, 2022 | 95.67 | 97.62 | 94.64 | 94.86 | 2,043,350 | -0.35(-0.37%) |
Feb 16, 2022 | 95.31 | 95.91 | 93.96 | 95.21 | 1,846,376 | +0.31(+0.33%) |
Feb 15, 2022 | 94.03 | 95.06 | 93.00 | 94.90 | 1,276,372 | +1.80(+1.93%) |
Feb 14, 2022 | 92.77 | 93.63 | 92.12 | 93.10 | 2,306,589 | -1.00(-1.06%) |
Feb 11, 2022 | 97.78 | 97.78 | 93.66 | 94.10 | 2,061,629 | -4.05(-4.12%) |
Feb 10, 2022 | 98.95 | 101.43 | 97.59 | 98.15 | 2,197,931 | -4.33(-4.23%) |
Feb 09, 2022 | 100.34 | 102.72 | 98.73 | 102.48 | 2,773,195 | +4.01(+4.07%) |
Feb 08, 2022 | 94.06 | 99.17 | 93.22 | 98.47 | 2,643,253 | +4.32(+4.59%) |
Feb 07, 2022 | 94.98 | 95.89 | 94.01 | 94.15 | 1,823,845 | -1.43(-1.50%) |
Feb 04, 2022 | 93.59 | 96.27 | 93.29 | 95.58 | 1,806,348 | +0.45(+0.47%) |
Feb 03, 2022 | 95.95 | 95.14 | 1,215,303 | -1.64(-1.70%) | ||
Feb 02, 2022 | 96.91 | 98.00 | 95.12 | 96.78 | 1,338,557 | -0.25(-0.25%) |
Feb 01, 2022 | 97.34 | 98.24 | 95.86 | 97.03 | 1,218,661 | -1.18(-1.20%) |
Jan 31, 2022 | 93.29 | 98.26 | 98.20 | 2,102,550 | +6.61(+7.22%) | |
Jan 28, 2022 | 90.40 | 91.63 | 88.32 | 91.59 | 1,805,271 | +1.77(+1.97%) |
Jan 27, 2022 | 91.44 | 92.60 | 89.33 | 89.82 | 2,533,415 | -2.11(-2.29%) |
Jan 26, 2022 | 95.00 | 95.44 | 91.01 | 91.93 | 2,811,397 | -1.77(-1.89%) |
Jan 25, 2022 | 90.56 | 94.45 | 90.40 | 93.70 | 2,247,574 | +3.16(+3.49%) |
Jan 24, 2022 | 90.95 | 91.21 | 87.15 | 90.54 | 3,878,811 | -1.62(-1.75%) |
Jan 21, 2022 | 97.51 | 98.94 | 91.81 | 92.15 | 5,304,805 | -6.05(-6.16%) |
Jan 20, 2022 | 101.84 | 102.87 | 98.00 | 98.20 | 4,274,307 | -0.09(-0.10%) |
Jan 19, 2022 | 99.12 | 100.09 | 97.65 | 98.30 | 1,477,491 | +1.63(+1.69%) |
Jan 18, 2022 | 97.16 | 98.89 | 95.96 | 96.66 | 2,083,852 | -1.54(-1.57%) |
Jan 14, 2022 | 98.20 | 0 | +2.08(+2.16%) | |||
Jan 13, 2022 | 98.12 | 99.22 | 95.75 | 96.12 | 1,964,425 | -4.60(-4.57%) |
Jan 12, 2022 | 102.56 | 102.79 | 98.06 | 100.72 | 2,463,741 | +2.25(+2.29%) |
Jan 11, 2022 | 95.96 | 100.05 | 95.26 | 98.47 | 2,081,010 | +3.36(+3.54%) |
Jan 10, 2022 | 95.52 | 95.92 | 92.84 | 95.11 | 3,390,281 | +0.37(+0.39%) |
Jan 07, 2022 | 93.97 | 96.60 | 93.62 | 94.74 | 2,634,242 | +2.37(+2.56%) |
Jan 06, 2022 | 91.87 | 93.77 | 90.76 | 92.37 | 1,377,231 | +1.67(+1.84%) |
Jan 05, 2022 | 91.14 | 93.60 | 90.61 | 90.70 | 1,692,067 | -2.03(-2.19%) |
Jan 04, 2022 | 94.27 | 94.27 | 91.36 | 92.73 | 2,425,170 | -2.89(-3.02%) |
Jan 03, 2022 | 96.36 | 96.64 | 93.81 | 95.62 | 1,317,050 | -1.08(-1.12%) |
Dec 31, 2021 | 96.63 | 98.35 | 95.92 | 96.70 | 1,809,620 | -1.87(-1.90%) |
Dec 30, 2021 | 91.95 | 100.58 | 91.49 | 98.57 | 3,553,084 | +8.08(+8.92%) |
Dec 29, 2021 | 91.84 | 92.29 | 89.43 | 90.50 | 1,405,914 | -1.81(-1.96%) |
Dec 28, 2021 | 92.06 | 92.92 | 90.55 | 92.30 | 1,951,539 | -0.28(-0.30%) |
Dec 27, 2021 | 92.00 | 94.06 | 91.80 | 92.58 | 965,721 | -0.38(-0.41%) |
Dec 23, 2021 | 91.83 | 93.34 | 90.40 | 92.96 | 2,248,903 | +0.21(+0.23%) |
Dec 22, 2021 | 90.74 | 93.31 | 90.26 | 92.75 | 2,002,128 | +0.34(+0.37%) |
Dec 21, 2021 | 92.41 | 93.11 | 88.20 | 92.41 | 7,801,383 | +6.63(+7.73%) |
Dec 20, 2021 | 87.86 | 88.72 | 85.32 | 85.78 | 6,624,765 | -3.30(-3.70%) |
Dec 17, 2021 | 92.15 | 92.15 | 87.20 | 89.07 | 8,043,596 | -4.84(-5.15%) |
Dec 16, 2021 | 95.96 | 97.33 | 93.17 | 93.91 | 3,681,768 | -1.54(-1.61%) |
Dec 15, 2021 | 97.13 | 97.46 | 93.76 | 95.45 | 4,186,961 | -2.27(-2.32%) |
Dec 14, 2021 | 97.72 | 98.34 | 95.72 | 97.72 | 1,913,652 | -0.15(-0.16%) |
Dec 13, 2021 | 96.87 | 98.53 | 95.29 | 97.87 | 2,742,418 | +0.16(+0.17%) |
Dec 10, 2021 | 99.01 | 100.31 | 96.92 | 97.71 | 7,328,243 | -0.44(-0.45%) |
Dec 09, 2021 | 98.15 | 100.24 | 96.98 | 98.15 | 3,775,163 | -2.35(-2.34%) |
Dec 08, 2021 | 100.86 | 101.99 | 99.50 | 100.49 | 3,739,835 | -1.49(-1.46%) |
Dec 07, 2021 | 103.11 | 103.42 | 100.82 | 101.99 | 3,535,714 | +3.10(+3.13%) |
Dec 06, 2021 | 94.83 | 99.32 | 93.13 | 98.89 | 4,470,025 | +3.83(+4.03%) |
Dec 03, 2021 | 98.09 | 99.73 | 93.86 | 95.06 | 7,625,388 | -7.05(-6.90%) |
Dec 02, 2021 | 107.08 | 108.07 | 100.67 | 102.11 | 4,687,638 | -4.12(-3.88%) |