Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 87.76 | 89.10 | 87.27 | 88.15 | 37,476 | +0.07(+0.08%) |
Feb 25, 2022 | 86.38 | 88.26 | 86.95 | 88.09 | 31,148 | +2.47(+2.89%) |
Feb 24, 2022 | 81.53 | 85.82 | 80.79 | 85.61 | 132,805 | +1.52(+1.81%) |
Feb 23, 2022 | 86.72 | 86.72 | 83.96 | 84.09 | 132,830 | -1.68(-1.96%) |
Feb 22, 2022 | 86.68 | 87.08 | 85.14 | 85.78 | 144,466 | -1.79(-2.05%) |
Feb 18, 2022 | 87.57 | 0 | -0.74(-0.84%) | |||
Feb 17, 2022 | 89.60 | 89.86 | 88.17 | 88.31 | 34,912 | -1.84(-2.04%) |
Feb 16, 2022 | 89.41 | 90.39 | 88.96 | 90.15 | 35,809 | +0.87(+0.97%) |
Feb 15, 2022 | 88.13 | 89.33 | 88.09 | 89.28 | 31,761 | +2.81(+3.25%) |
Feb 14, 2022 | 86.54 | 86.80 | 85.62 | 86.47 | 37,616 | -0.22(-0.26%) |
Feb 11, 2022 | 89.44 | 89.44 | 86.38 | 86.69 | 103,627 | -2.57(-2.88%) |
Feb 10, 2022 | 89.32 | 91.39 | 89.12 | 89.26 | 54,614 | -1.72(-1.89%) |
Feb 09, 2022 | 90.13 | 91.00 | 90.13 | 90.99 | 70,756 | +2.74(+3.11%) |
Feb 08, 2022 | 87.24 | 88.42 | 87.10 | 88.24 | 190,464 | +0.77(+0.88%) |
Feb 07, 2022 | 87.73 | 88.25 | 87.47 | 87.47 | 44,358 | -0.55(-0.62%) |
Feb 04, 2022 | 87.98 | 88.66 | 87.21 | 88.02 | 62,952 | -0.37(-0.42%) |
Feb 03, 2022 | 89.69 | 88.34 | 88.39 | 82,899 | -2.81(-3.08%) | |
Feb 02, 2022 | 90.95 | 91.61 | 90.65 | 91.20 | 56,229 | +0.48(+0.53%) |
Feb 01, 2022 | 90.71 | 90.80 | 89.52 | 90.72 | 53,109 | +0.82(+0.91%) |
Jan 31, 2022 | 87.55 | 90.03 | 89.91 | 55,613 | +2.65(+3.03%) | |
Jan 28, 2022 | 86.64 | 87.26 | 85.37 | 87.26 | 64,037 | +0.11(+0.12%) |
Jan 27, 2022 | 88.70 | 89.26 | 86.82 | 87.15 | 144,390 | -1.57(-1.77%) |
Jan 26, 2022 | 89.98 | 90.78 | 88.24 | 88.72 | 72,762 | -0.05(-0.05%) |
Jan 25, 2022 | 89.11 | 89.55 | 87.56 | 88.77 | 75,702 | -1.77(-1.96%) |
Jan 24, 2022 | 88.92 | 90.71 | 86.82 | 90.54 | 130,756 | -0.33(-0.36%) |
Jan 21, 2022 | 92.11 | 92.47 | 90.71 | 90.87 | 122,005 | -1.40(-1.52%) |
Jan 20, 2022 | 93.94 | 94.63 | 92.10 | 92.27 | 81,067 | -0.66(-0.71%) |
Jan 19, 2022 | 94.39 | 94.80 | 92.82 | 92.93 | 72,223 | -1.14(-1.21%) |
Jan 18, 2022 | 94.56 | 94.68 | 93.93 | 94.07 | 89,894 | -2.10(-2.19%) |
Jan 14, 2022 | 96.17 | 0 | -1.01(-1.04%) | |||
Jan 13, 2022 | 99.06 | 99.06 | 97.19 | 97.19 | 42,174 | -1.29(-1.31%) |
Jan 12, 2022 | 97.98 | 98.57 | 97.67 | 98.48 | 87,141 | +1.51(+1.55%) |
Jan 11, 2022 | 96.42 | 97.08 | 95.61 | 96.97 | 71,105 | +0.75(+0.78%) |
Jan 10, 2022 | 95.81 | 96.25 | 94.49 | 96.22 | 55,307 | -1.10(-1.13%) |
Jan 07, 2022 | 98.08 | 98.47 | 97.20 | 97.32 | 46,546 | -1.00(-1.02%) |
Jan 06, 2022 | 98.28 | 98.72 | 97.60 | 98.32 | 98,611 | -0.10(-0.10%) |
Jan 05, 2022 | 100.93 | 100.93 | 98.37 | 98.42 | 103,728 | -2.34(-2.32%) |
Jan 04, 2022 | 100.50 | 100.97 | 100.27 | 100.76 | 57,876 | +0.61(+0.61%) |
Jan 03, 2022 | 100.86 | 100.90 | 99.76 | 100.14 | 110,419 | +0.21(+0.21%) |
Dec 31, 2021 | 99.84 | 100.47 | 99.84 | 99.93 | 25,947 | +0.09(+0.09%) |
Dec 30, 2021 | 100.30 | 100.33 | 99.72 | 99.84 | 46,857 | -0.44(-0.44%) |
Dec 29, 2021 | 99.99 | 100.28 | 99.58 | 100.28 | 85,340 | +0.68(+0.68%) |
Dec 28, 2021 | 100.14 | 100.14 | 99.53 | 99.60 | 45,601 | -0.21(-0.21%) |
Dec 27, 2021 | 99.10 | 99.81 | 98.83 | 99.81 | 43,077 | +1.09(+1.10%) |
Dec 23, 2021 | 98.21 | 98.98 | 98.21 | 98.72 | 48,986 | +0.85(+0.86%) |
Dec 22, 2021 | 96.76 | 97.90 | 96.76 | 97.88 | 87,895 | +0.74(+0.76%) |
Dec 21, 2021 | 95.98 | 97.15 | 95.55 | 97.14 | 128,310 | +1.87(+1.97%) |
Dec 20, 2021 | 95.35 | 95.54 | 94.38 | 95.27 | 59,725 | -1.25(-1.30%) |
Dec 17, 2021 | 97.52 | 97.91 | 96.51 | 96.52 | 47,668 | -1.69(-1.72%) |
Dec 16, 2021 | 99.95 | 100.08 | 97.78 | 98.21 | 48,388 | -0.93(-0.94%) |
Dec 15, 2021 | 97.51 | 99.14 | 96.77 | 99.14 | 40,662 | +2.00(+2.06%) |
Dec 14, 2021 | 98.08 | 98.18 | 96.46 | 97.14 | 59,430 | -1.58(-1.60%) |
Dec 13, 2021 | 100.03 | 100.03 | 98.65 | 98.72 | 61,802 | -1.39(-1.39%) |
Dec 10, 2021 | 100.43 | 100.60 | 99.53 | 100.11 | 37,815 | +0.58(+0.59%) |
Dec 09, 2021 | 100.81 | 100.86 | 99.32 | 99.52 | 42,483 | -1.46(-1.45%) |
Dec 08, 2021 | 101.00 | 101.11 | 100.52 | 100.98 | 86,576 | +0.34(+0.34%) |
Dec 07, 2021 | 99.85 | 100.94 | 99.85 | 100.64 | 57,188 | +2.23(+2.26%) |
Dec 06, 2021 | 98.34 | 98.88 | 97.37 | 98.41 | 63,410 | +1.03(+1.06%) |
Dec 03, 2021 | 99.37 | 99.44 | 96.79 | 97.38 | 69,059 | -1.63(-1.65%) |
Dec 02, 2021 | 97.64 | 99.23 | 97.64 | 99.02 | 144,355 | +1.83(+1.88%) |