Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 96.04 | 97.48 | 94.13 | 96.63 | 916,945 | -1.85(-1.88%) |
Feb 25, 2022 | 95.41 | 98.50 | 93.91 | 98.49 | 826,606 | +3.31(+3.48%) |
Feb 24, 2022 | 90.52 | 95.58 | 90.40 | 95.17 | 1,098,508 | +1.26(+1.35%) |
Feb 23, 2022 | 98.21 | 98.64 | 93.73 | 93.91 | 1,196,806 | -4.15(-4.23%) |
Feb 22, 2022 | 99.82 | 101.29 | 97.81 | 98.06 | 1,044,636 | -2.45(-2.44%) |
Feb 18, 2022 | 100.50 | 0 | -1.09(-1.08%) | |||
Feb 17, 2022 | 99.49 | 103.97 | 99.38 | 101.60 | 2,483,492 | -4.46(-4.20%) |
Feb 16, 2022 | 104.10 | 107.57 | 103.53 | 106.06 | 3,025,692 | +0.42(+0.40%) |
Feb 15, 2022 | 101.07 | 106.03 | 101.07 | 105.64 | 1,841,183 | +7.99(+8.18%) |
Feb 14, 2022 | 97.96 | 100.48 | 97.33 | 97.65 | 661,624 | -0.11(-0.11%) |
Feb 11, 2022 | 100.37 | 102.16 | 96.93 | 97.76 | 1,537,052 | -2.40(-2.39%) |
Feb 10, 2022 | 96.85 | 101.25 | 96.55 | 100.16 | 1,122,572 | +2.28(+2.33%) |
Feb 09, 2022 | 99.51 | 101.35 | 97.64 | 97.88 | 1,125,841 | +0.04(+0.04%) |
Feb 08, 2022 | 94.91 | 98.39 | 94.62 | 97.84 | 1,683,291 | +2.68(+2.81%) |
Feb 07, 2022 | 93.42 | 95.78 | 93.02 | 95.16 | 845,680 | +2.49(+2.68%) |
Feb 04, 2022 | 91.58 | 93.22 | 91.07 | 92.67 | 801,957 | +0.53(+0.57%) |
Feb 03, 2022 | 90.71 | 93.78 | 92.15 | 766,052 | -0.30(-0.32%) | |
Feb 02, 2022 | 92.83 | 93.47 | 91.25 | 92.45 | 699,781 | +0.00(+0.00%) |
Feb 01, 2022 | 91.74 | 93.13 | 91.21 | 92.45 | 688,965 | +1.28(+1.41%) |
Jan 31, 2022 | 88.47 | 91.56 | 91.16 | 704,170 | +1.95(+2.19%) | |
Jan 28, 2022 | 86.68 | 89.21 | 85.36 | 89.21 | 570,196 | +2.90(+3.35%) |
Jan 27, 2022 | 90.75 | 91.60 | 85.51 | 86.32 | 627,996 | -3.59(-4.00%) |
Jan 26, 2022 | 88.87 | 92.65 | 88.57 | 89.91 | 1,220,610 | +2.65(+3.03%) |
Jan 25, 2022 | 85.95 | 88.19 | 83.60 | 87.26 | 887,659 | -0.11(-0.13%) |
Jan 24, 2022 | 83.19 | 87.56 | 82.90 | 87.37 | 1,077,080 | +0.79(+0.91%) |
Jan 21, 2022 | 87.36 | 89.47 | 86.14 | 86.58 | 1,240,114 | -1.41(-1.61%) |
Jan 20, 2022 | 87.80 | 90.85 | 87.53 | 88.00 | 1,069,188 | +1.48(+1.71%) |
Jan 19, 2022 | 89.70 | 90.41 | 86.22 | 86.51 | 1,041,524 | -2.90(-3.24%) |
Jan 18, 2022 | 91.15 | 91.61 | 88.60 | 89.41 | 1,575,116 | -2.33(-2.54%) |
Jan 14, 2022 | 91.74 | 0 | -2.55(-2.70%) | |||
Jan 13, 2022 | 94.83 | 95.65 | 93.89 | 94.29 | 1,021,896 | -0.17(-0.18%) |
Jan 12, 2022 | 95.68 | 96.03 | 94.11 | 94.46 | 832,744 | -0.81(-0.85%) |
Jan 11, 2022 | 94.74 | 96.69 | 94.55 | 95.26 | 1,098,871 | +0.72(+0.76%) |
Jan 10, 2022 | 98.29 | 98.52 | 92.74 | 94.54 | 834,490 | -1.92(-1.99%) |
Jan 07, 2022 | 94.48 | 96.83 | 94.43 | 96.47 | 905,030 | +2.37(+2.52%) |
Jan 06, 2022 | 93.54 | 94.71 | 92.13 | 94.10 | 544,906 | +1.23(+1.33%) |
Jan 05, 2022 | 95.36 | 95.78 | 92.62 | 92.86 | 717,517 | -2.01(-2.12%) |
Jan 04, 2022 | 96.75 | 97.15 | 94.59 | 94.87 | 976,991 | -0.09(-0.09%) |
Jan 03, 2022 | 96.08 | 96.98 | 93.56 | 94.96 | 845,529 | -0.47(-0.49%) |
Dec 31, 2021 | 94.62 | 96.12 | 94.45 | 95.43 | 413,839 | +0.89(+0.94%) |
Dec 30, 2021 | 94.82 | 96.15 | 94.46 | 94.54 | 505,912 | -0.36(-0.38%) |
Dec 29, 2021 | 95.02 | 96.67 | 94.51 | 94.90 | 797,398 | -0.56(-0.58%) |
Dec 28, 2021 | 94.27 | 96.26 | 94.27 | 95.46 | 658,479 | +0.23(+0.24%) |
Dec 27, 2021 | 92.53 | 95.52 | 91.95 | 95.23 | 703,305 | +2.07(+2.22%) |
Dec 23, 2021 | 91.64 | 93.50 | 91.38 | 93.16 | 762,579 | +2.10(+2.31%) |
Dec 22, 2021 | 88.08 | 91.07 | 87.52 | 91.06 | 769,028 | +2.99(+3.39%) |
Dec 21, 2021 | 84.59 | 88.44 | 84.45 | 88.08 | 2,019,766 | +5.23(+6.32%) |
Dec 20, 2021 | 81.23 | 83.42 | 80.29 | 82.84 | 723,381 | -0.35(-0.42%) |
Dec 17, 2021 | 80.98 | 83.91 | 80.60 | 83.19 | 1,156,298 | +2.12(+2.61%) |
Dec 16, 2021 | 82.45 | 83.28 | 80.54 | 81.07 | 859,012 | -0.99(-1.20%) |
Dec 15, 2021 | 82.86 | 83.47 | 79.82 | 82.06 | 1,007,973 | -0.97(-1.16%) |
Dec 14, 2021 | 82.62 | 84.54 | 82.51 | 83.02 | 1,185,153 | +0.80(+0.97%) |
Dec 13, 2021 | 84.63 | 85.12 | 81.35 | 82.23 | 615,970 | -3.78(-4.40%) |
Dec 10, 2021 | 85.94 | 86.54 | 83.43 | 86.01 | 675,537 | +0.57(+0.66%) |
Dec 09, 2021 | 84.19 | 85.98 | 83.74 | 85.44 | 585,467 | +0.40(+0.47%) |
Dec 08, 2021 | 86.46 | 88.26 | 84.88 | 85.04 | 699,024 | -0.38(-0.44%) |
Dec 07, 2021 | 85.33 | 87.87 | 84.82 | 85.42 | 1,439,183 | +1.49(+1.78%) |
Dec 06, 2021 | 81.89 | 85.66 | 81.26 | 83.93 | 1,116,203 | +3.95(+4.94%) |
Dec 03, 2021 | 82.54 | 82.57 | 78.52 | 79.98 | 856,216 | -2.92(-3.52%) |
Dec 02, 2021 | 78.86 | 83.07 | 78.18 | 82.89 | 976,380 | +5.44(+7.03%) |