Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 88.75 | 90.36 | 88.43 | 89.25 | 2,227,956 | -0.76(-0.84%) |
Feb 25, 2022 | 88.70 | 90.51 | 89.29 | 90.01 | 1,216,161 | +1.90(+2.16%) |
Feb 24, 2022 | 86.12 | 88.26 | 86.12 | 88.11 | 1,827,161 | +0.25(+0.28%) |
Feb 23, 2022 | 90.28 | 90.82 | 87.78 | 87.86 | 1,372,452 | -2.37(-2.63%) |
Feb 22, 2022 | 91.99 | 92.35 | 90.11 | 90.23 | 1,411,446 | -2.10(-2.27%) |
Feb 18, 2022 | 92.33 | 0 | -0.91(-0.98%) | |||
Feb 17, 2022 | 93.92 | 94.69 | 93.22 | 93.24 | 1,129,081 | -1.19(-1.26%) |
Feb 16, 2022 | 93.67 | 95.00 | 93.01 | 94.43 | 1,616,938 | +0.68(+0.73%) |
Feb 15, 2022 | 92.30 | 93.87 | 92.13 | 93.75 | 1,590,974 | +2.14(+2.34%) |
Feb 14, 2022 | 91.48 | 91.93 | 90.85 | 91.61 | 1,196,819 | -0.04(-0.04%) |
Feb 11, 2022 | 92.77 | 92.77 | 91.03 | 91.65 | 1,223,476 | -0.95(-1.03%) |
Feb 10, 2022 | 92.23 | 93.46 | 91.20 | 92.60 | 1,874,988 | -0.30(-0.32%) |
Feb 09, 2022 | 91.30 | 92.95 | 91.08 | 92.90 | 1,241,041 | +2.33(+2.57%) |
Feb 08, 2022 | 89.47 | 90.92 | 89.42 | 90.57 | 1,735,621 | +1.46(+1.64%) |
Feb 07, 2022 | 90.41 | 90.46 | 89.00 | 89.11 | 1,559,367 | -0.99(-1.10%) |
Feb 04, 2022 | 90.00 | 90.50 | 89.50 | 90.10 | 1,181,265 | -0.04(-0.04%) |
Feb 03, 2022 | 92.03 | 90.09 | 90.14 | 1,366,194 | -2.38(-2.57%) | |
Feb 02, 2022 | 90.60 | 93.05 | 90.60 | 92.52 | 1,618,987 | +1.84(+2.03%) |
Feb 01, 2022 | 90.90 | 91.28 | 90.10 | 90.68 | 1,809,697 | -0.26(-0.29%) |
Jan 31, 2022 | 91.55 | 90.39 | 90.94 | 2,213,767 | -1.33(-1.44%) | |
Jan 28, 2022 | 93.75 | 93.75 | 88.98 | 92.27 | 2,991,682 | -1.55(-1.65%) |
Jan 27, 2022 | 94.25 | 95.50 | 93.42 | 93.82 | 1,757,515 | +0.28(+0.30%) |
Jan 26, 2022 | 93.21 | 94.80 | 92.63 | 93.54 | 2,347,865 | +0.62(+0.67%) |
Jan 25, 2022 | 92.15 | 93.79 | 91.34 | 92.92 | 1,407,453 | -0.28(-0.30%) |
Jan 24, 2022 | 92.89 | 93.48 | 90.69 | 93.20 | 2,964,423 | -0.78(-0.83%) |
Jan 21, 2022 | 95.33 | 95.71 | 93.87 | 93.98 | 1,967,202 | -1.69(-1.77%) |
Jan 20, 2022 | 95.72 | 96.28 | 95.03 | 95.67 | 2,472,893 | +0.76(+0.80%) |
Jan 19, 2022 | 94.65 | 95.76 | 94.53 | 94.91 | 1,449,511 | +0.27(+0.29%) |
Jan 18, 2022 | 96.77 | 96.78 | 94.36 | 94.64 | 1,942,858 | -3.72(-3.78%) |
Jan 17, 2022 | 97.84 | 98.75 | 97.75 | 98.36 | 592,512 | +1.03(+1.06%) |
Jan 14, 2022 | 96.22 | 97.54 | 95.61 | 97.33 | 1,689,110 | +0.87(+0.90%) |
Jan 13, 2022 | 95.00 | 96.85 | 94.56 | 96.46 | 1,344,278 | +1.72(+1.82%) |
Jan 12, 2022 | 93.82 | 94.78 | 93.62 | 94.74 | 1,631,871 | +0.66(+0.70%) |
Jan 11, 2022 | 96.07 | 96.14 | 93.80 | 94.08 | 1,636,094 | -2.01(-2.09%) |
Jan 10, 2022 | 95.92 | 96.37 | 95.18 | 96.09 | 1,873,720 | +0.32(+0.33%) |
Jan 07, 2022 | 94.00 | 96.09 | 93.50 | 95.77 | 1,846,410 | +2.04(+2.18%) |
Jan 06, 2022 | 93.72 | 94.02 | 92.68 | 93.73 | 2,034,014 | +0.54(+0.58%) |
Jan 05, 2022 | 94.02 | 94.58 | 93.09 | 93.19 | 1,941,320 | -0.62(-0.66%) |
Jan 04, 2022 | 91.80 | 94.02 | 91.36 | 93.81 | 3,070,430 | +2.83(+3.11%) |
Dec 31, 2021 | 90.98 | 90.98 | 90.98 | 0 | -0.28(-0.31%) | |
Dec 30, 2021 | 91.91 | 92.53 | 91.21 | 91.26 | 637,896 | -0.96(-1.04%) |
Dec 29, 2021 | 92.60 | 93.19 | 91.92 | 92.22 | 1,343,400 | -0.03(-0.03%) |
Dec 24, 2021 | 92.25 | 92.25 | 92.25 | 0 | +0.95(+1.04%) | |
Dec 23, 2021 | 92.43 | 93.20 | 91.21 | 91.30 | 2,168,135 | -0.79(-0.86%) |
Dec 22, 2021 | 91.20 | 92.27 | 90.34 | 92.09 | 1,369,015 | +0.54(+0.59%) |
Dec 21, 2021 | 92.97 | 92.97 | 90.77 | 91.55 | 1,607,588 | -0.51(-0.55%) |
Dec 20, 2021 | 92.31 | 94.21 | 91.90 | 92.06 | 1,719,229 | -1.34(-1.43%) |
Dec 17, 2021 | 94.29 | 95.58 | 92.91 | 93.40 | 3,568,393 | -0.96(-1.02%) |
Dec 16, 2021 | 94.99 | 95.66 | 94.11 | 94.36 | 1,909,214 | -0.23(-0.24%) |
Dec 15, 2021 | 93.45 | 95.45 | 93.30 | 94.59 | 3,408,243 | +1.05(+1.12%) |
Dec 14, 2021 | 89.32 | 94.05 | 89.32 | 93.54 | 3,408,986 | +3.27(+3.62%) |
Dec 13, 2021 | 92.00 | 92.00 | 88.48 | 90.27 | 37,535,484 | -2.06(-2.23%) |
Dec 10, 2021 | 92.65 | 92.71 | 90.48 | 92.33 | 3,493,345 | +0.72(+0.79%) |
Dec 09, 2021 | 91.03 | 92.15 | 90.16 | 91.61 | 2,583,388 | +0.42(+0.46%) |
Dec 08, 2021 | 92.25 | 92.40 | 90.08 | 91.19 | 3,211,389 | -1.01(-1.10%) |
Dec 07, 2021 | 92.61 | 93.57 | 92.05 | 92.20 | 1,750,117 | +0.60(+0.66%) |
Dec 06, 2021 | 88.54 | 91.73 | 88.54 | 91.60 | 1,554,232 | +3.19(+3.61%) |
Dec 03, 2021 | 89.73 | 89.73 | 87.49 | 88.41 | 1,902,842 | -0.94(-1.05%) |
Dec 02, 2021 | 88.28 | 89.79 | 88.17 | 89.35 | 1,669,060 | +1.16(+1.32%) |