Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 88.93 | 89.95 | 88.31 | 89.36 | 401,057 | -1.12(-1.24%) |
Feb 25, 2022 | 89.08 | 90.80 | 88.95 | 90.47 | 273,636 | +1.52(+1.71%) |
Feb 24, 2022 | 85.53 | 89.08 | 85.42 | 88.95 | 635,827 | +0.74(+0.84%) |
Feb 23, 2022 | 90.85 | 90.89 | 88.09 | 88.21 | 325,889 | -2.11(-2.34%) |
Feb 22, 2022 | 92.17 | 93.07 | 90.15 | 90.32 | 434,901 | -2.56(-2.76%) |
Feb 18, 2022 | 92.88 | 0 | -0.55(-0.59%) | |||
Feb 17, 2022 | 94.55 | 96.08 | 93.42 | 93.43 | 489,986 | -1.29(-1.36%) |
Feb 16, 2022 | 94.82 | 96.46 | 94.02 | 94.72 | 526,077 | -0.07(-0.07%) |
Feb 15, 2022 | 93.48 | 96.89 | 93.12 | 94.79 | 558,507 | +2.22(+2.39%) |
Feb 14, 2022 | 93.60 | 95.72 | 91.90 | 92.58 | 603,286 | -0.30(-0.32%) |
Feb 11, 2022 | 95.17 | 96.18 | 92.52 | 92.87 | 574,027 | -2.49(-2.61%) |
Feb 10, 2022 | 95.13 | 97.95 | 95.13 | 95.36 | 666,388 | -1.35(-1.40%) |
Feb 09, 2022 | 95.87 | 97.31 | 95.85 | 96.71 | 452,331 | +1.67(+1.75%) |
Feb 08, 2022 | 91.64 | 95.55 | 91.31 | 95.04 | 697,937 | +3.35(+3.66%) |
Feb 07, 2022 | 91.68 | 92.64 | 90.23 | 91.69 | 598,368 | +0.53(+0.58%) |
Feb 04, 2022 | 90.55 | 93.47 | 89.85 | 91.16 | 851,102 | +4.38(+5.04%) |
Feb 03, 2022 | 89.56 | 86.50 | 86.78 | 704,574 | -3.35(-3.72%) | |
Feb 02, 2022 | 89.96 | 90.93 | 88.99 | 90.14 | 408,965 | +0.66(+0.74%) |
Feb 01, 2022 | 89.19 | 90.33 | 88.32 | 89.47 | 636,288 | -0.03(-0.03%) |
Jan 31, 2022 | 85.93 | 89.50 | 89.50 | 576,350 | +2.82(+3.26%) | |
Jan 28, 2022 | 85.02 | 86.73 | 84.26 | 86.68 | 543,100 | +2.69(+3.20%) |
Jan 27, 2022 | 84.84 | 86.32 | 83.87 | 83.99 | 435,058 | +0.04(+0.05%) |
Jan 26, 2022 | 87.00 | 88.06 | 83.93 | 83.95 | 511,679 | -2.50(-2.89%) |
Jan 25, 2022 | 86.34 | 87.69 | 85.05 | 86.45 | 393,736 | -1.61(-1.83%) |
Jan 24, 2022 | 84.90 | 88.44 | 84.36 | 88.06 | 608,624 | +1.94(+2.25%) |
Jan 21, 2022 | 85.67 | 87.62 | 85.67 | 86.12 | 329,475 | +0.17(+0.20%) |
Jan 20, 2022 | 88.09 | 88.33 | 85.76 | 85.94 | 239,995 | -1.93(-2.19%) |
Jan 19, 2022 | 88.47 | 89.55 | 87.74 | 87.87 | 251,439 | -0.34(-0.38%) |
Jan 18, 2022 | 86.74 | 88.81 | 86.74 | 88.21 | 363,788 | +0.32(+0.36%) |
Jan 14, 2022 | 87.89 | 0 | -2.19(-2.43%) | |||
Jan 13, 2022 | 89.41 | 90.83 | 89.39 | 90.08 | 442,158 | +0.40(+0.45%) |
Jan 12, 2022 | 89.51 | 90.45 | 89.07 | 89.67 | 284,038 | +0.16(+0.18%) |
Jan 11, 2022 | 88.83 | 89.67 | 87.55 | 89.51 | 391,410 | +0.97(+1.10%) |
Jan 10, 2022 | 89.90 | 90.82 | 88.07 | 88.54 | 462,343 | -2.32(-2.56%) |
Jan 07, 2022 | 90.68 | 91.57 | 89.72 | 90.86 | 542,173 | -0.26(-0.29%) |
Jan 06, 2022 | 91.23 | 92.79 | 90.01 | 91.12 | 331,686 | -0.35(-0.38%) |
Jan 05, 2022 | 92.98 | 94.25 | 91.38 | 91.47 | 506,305 | -1.71(-1.83%) |
Jan 04, 2022 | 93.49 | 94.73 | 93.11 | 93.17 | 472,454 | -1.37(-1.45%) |
Jan 03, 2022 | 94.04 | 94.78 | 93.70 | 94.54 | 272,289 | +0.64(+0.68%) |
Dec 31, 2021 | 94.00 | 94.99 | 93.40 | 93.90 | 223,037 | -0.44(-0.47%) |
Dec 30, 2021 | 93.96 | 95.23 | 93.82 | 94.35 | 279,012 | +0.55(+0.59%) |
Dec 29, 2021 | 91.97 | 93.91 | 91.97 | 93.80 | 376,864 | +2.38(+2.60%) |
Dec 28, 2021 | 91.68 | 92.80 | 91.07 | 91.42 | 547,930 | -0.40(-0.44%) |
Dec 27, 2021 | 90.09 | 91.87 | 90.09 | 91.82 | 212,938 | +1.46(+1.62%) |
Dec 23, 2021 | 89.56 | 90.70 | 89.10 | 90.36 | 250,683 | +0.91(+1.01%) |
Dec 22, 2021 | 89.25 | 90.24 | 88.86 | 89.45 | 210,816 | +0.10(+0.11%) |
Dec 21, 2021 | 88.65 | 89.75 | 88.48 | 89.36 | 341,275 | +1.76(+2.01%) |
Dec 20, 2021 | 90.15 | 90.15 | 87.16 | 87.59 | 297,644 | -3.61(-3.96%) |
Dec 17, 2021 | 92.52 | 93.37 | 90.98 | 91.21 | 650,422 | -0.99(-1.08%) |
Dec 16, 2021 | 93.55 | 95.01 | 91.63 | 92.20 | 406,879 | -3.27(-3.42%) |
Dec 15, 2021 | 95.03 | 95.50 | 94.04 | 95.47 | 268,243 | +0.64(+0.67%) |
Dec 14, 2021 | 95.72 | 96.13 | 94.55 | 94.83 | 323,977 | -1.10(-1.15%) |
Dec 13, 2021 | 97.30 | 97.30 | 95.09 | 95.93 | 243,914 | -1.68(-1.72%) |
Dec 10, 2021 | 98.20 | 98.65 | 97.26 | 97.61 | 220,830 | -0.13(-0.13%) |
Dec 09, 2021 | 98.42 | 99.38 | 97.70 | 97.73 | 218,532 | -1.28(-1.29%) |
Dec 08, 2021 | 98.34 | 99.14 | 96.88 | 99.01 | 281,824 | +0.48(+0.49%) |
Dec 07, 2021 | 96.93 | 99.98 | 96.93 | 98.53 | 341,436 | +1.99(+2.07%) |
Dec 06, 2021 | 94.13 | 96.90 | 93.67 | 96.54 | 317,329 | +3.40(+3.65%) |
Dec 03, 2021 | 93.81 | 94.44 | 92.52 | 93.13 | 308,998 | -0.20(-0.22%) |
Dec 02, 2021 | 93.11 | 94.15 | 93.04 | 93.34 | 346,208 | +0.74(+0.80%) |