Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 94.16 | 96.65 | 94.03 | 95.58 | 317,119 | -0.32(-0.33%) |
Feb 25, 2022 | 94.03 | 95.98 | 93.43 | 95.90 | 148,687 | +2.30(+2.46%) |
Feb 24, 2022 | 88.64 | 94.00 | 88.57 | 93.60 | 173,477 | +1.65(+1.79%) |
Feb 23, 2022 | 94.39 | 94.90 | 91.89 | 91.95 | 198,850 | -1.36(-1.46%) |
Feb 22, 2022 | 92.87 | 94.52 | 92.26 | 93.31 | 164,481 | -0.50(-0.53%) |
Feb 18, 2022 | 93.81 | 0 | -1.38(-1.45%) | |||
Feb 17, 2022 | 96.81 | 97.46 | 94.77 | 95.19 | 113,233 | -2.25(-2.31%) |
Feb 16, 2022 | 95.91 | 97.88 | 95.91 | 97.44 | 151,918 | +0.79(+0.82%) |
Feb 15, 2022 | 95.58 | 96.94 | 94.79 | 96.65 | 143,299 | +2.19(+2.32%) |
Feb 14, 2022 | 95.64 | 96.85 | 93.67 | 94.46 | 178,114 | -1.10(-1.15%) |
Feb 11, 2022 | 96.96 | 97.97 | 94.80 | 95.56 | 198,186 | -1.22(-1.26%) |
Feb 10, 2022 | 94.89 | 99.42 | 94.61 | 96.78 | 160,015 | +0.05(+0.05%) |
Feb 09, 2022 | 95.00 | 96.74 | 94.56 | 96.73 | 312,590 | +2.39(+2.53%) |
Feb 08, 2022 | 96.30 | 96.30 | 93.14 | 94.34 | 353,101 | -1.38(-1.44%) |
Feb 07, 2022 | 96.04 | 96.53 | 95.21 | 95.72 | 308,530 | -0.39(-0.41%) |
Feb 04, 2022 | 94.72 | 97.58 | 94.19 | 96.11 | 312,294 | +0.21(+0.22%) |
Feb 03, 2022 | 96.39 | 97.75 | 95.84 | 95.90 | 291,680 | -1.53(-1.57%) |
Feb 02, 2022 | 96.94 | 98.10 | 96.74 | 97.43 | 360,132 | +0.60(+0.62%) |
Feb 01, 2022 | 95.83 | 97.71 | 95.66 | 96.83 | 360,967 | +0.52(+0.54%) |
Jan 31, 2022 | 92.62 | 96.50 | 96.31 | 551,347 | +4.49(+4.89%) | |
Jan 28, 2022 | 89.26 | 91.91 | 87.66 | 91.82 | 335,648 | +1.88(+2.09%) |
Jan 27, 2022 | 90.55 | 93.04 | 89.65 | 89.94 | 351,340 | -0.09(-0.10%) |
Jan 26, 2022 | 90.99 | 93.12 | 89.67 | 90.03 | 533,092 | -0.35(-0.39%) |
Jan 25, 2022 | 91.44 | 92.53 | 90.12 | 90.38 | 548,284 | -2.71(-2.91%) |
Jan 24, 2022 | 91.86 | 93.41 | 89.20 | 93.09 | 382,104 | -0.71(-0.76%) |
Jan 21, 2022 | 94.38 | 95.89 | 93.62 | 93.80 | 351,727 | -1.32(-1.39%) |
Jan 20, 2022 | 96.54 | 99.17 | 94.89 | 95.12 | 344,962 | -1.22(-1.27%) |
Jan 19, 2022 | 98.99 | 99.91 | 96.27 | 96.34 | 349,432 | -2.28(-2.31%) |
Jan 18, 2022 | 100.73 | 101.01 | 97.80 | 98.62 | 310,214 | -2.80(-2.76%) |
Jan 14, 2022 | 101.42 | 0 | -1.04(-1.02%) | |||
Jan 13, 2022 | 101.65 | 103.13 | 101.33 | 102.46 | 319,364 | +0.93(+0.92%) |
Jan 12, 2022 | 100.43 | 102.05 | 100.43 | 101.53 | 258,398 | +0.80(+0.79%) |
Jan 11, 2022 | 100.00 | 102.00 | 99.70 | 100.73 | 294,479 | +0.43(+0.43%) |
Jan 10, 2022 | 101.68 | 101.68 | 99.78 | 100.30 | 360,762 | -1.09(-1.08%) |
Jan 07, 2022 | 100.00 | 102.12 | 100.00 | 101.39 | 329,691 | +0.94(+0.94%) |
Jan 06, 2022 | 101.46 | 102.44 | 100.12 | 100.45 | 201,996 | -0.13(-0.13%) |
Jan 05, 2022 | 102.13 | 103.29 | 100.41 | 100.58 | 195,629 | -1.87(-1.83%) |
Jan 04, 2022 | 103.19 | 104.06 | 102.27 | 102.45 | 243,595 | +0.29(+0.28%) |
Jan 03, 2022 | 102.24 | 103.12 | 100.83 | 102.16 | 300,573 | +0.38(+0.37%) |
Dec 31, 2021 | 100.34 | 102.72 | 100.34 | 101.78 | 192,966 | +1.24(+1.23%) |
Dec 30, 2021 | 100.60 | 101.96 | 100.48 | 100.54 | 231,146 | -0.17(-0.17%) |
Dec 29, 2021 | 100.50 | 101.79 | 100.38 | 100.71 | 200,608 | +0.12(+0.12%) |
Dec 28, 2021 | 99.14 | 102.09 | 99.14 | 100.59 | 280,965 | +0.48(+0.48%) |
Dec 27, 2021 | 98.92 | 100.26 | 97.90 | 100.11 | 309,156 | +1.37(+1.39%) |
Dec 23, 2021 | 97.63 | 99.35 | 96.76 | 98.74 | 236,778 | +1.75(+1.80%) |
Dec 22, 2021 | 92.50 | 97.47 | 92.50 | 96.99 | 232,552 | +3.89(+4.18%) |
Dec 21, 2021 | 90.60 | 94.11 | 90.60 | 93.10 | 323,325 | +3.47(+3.87%) |
Dec 20, 2021 | 89.23 | 90.31 | 88.25 | 89.63 | 309,091 | -1.08(-1.19%) |
Dec 17, 2021 | 91.00 | 92.64 | 90.17 | 90.71 | 369,309 | -0.61(-0.67%) |
Dec 16, 2021 | 92.63 | 92.90 | 90.80 | 91.32 | 275,134 | -0.61(-0.66%) |
Dec 15, 2021 | 91.75 | 92.55 | 89.94 | 91.93 | 257,590 | -0.04(-0.04%) |
Dec 14, 2021 | 92.75 | 94.13 | 91.44 | 91.97 | 264,487 | -1.17(-1.26%) |
Dec 13, 2021 | 93.90 | 94.48 | 93.04 | 93.14 | 206,323 | -1.22(-1.29%) |
Dec 10, 2021 | 94.23 | 95.08 | 93.43 | 94.36 | 167,406 | +0.40(+0.43%) |
Dec 09, 2021 | 92.96 | 94.98 | 92.68 | 93.96 | 162,926 | +0.13(+0.14%) |
Dec 08, 2021 | 93.96 | 95.32 | 93.47 | 93.83 | 140,923 | -0.17(-0.18%) |
Dec 07, 2021 | 94.42 | 95.50 | 93.42 | 94.00 | 205,969 | +0.20(+0.21%) |
Dec 06, 2021 | 89.75 | 95.78 | 89.56 | 93.80 | 287,209 | +4.93(+5.55%) |
Dec 03, 2021 | 90.55 | 91.15 | 88.46 | 88.87 | 166,797 | -0.93(-1.04%) |
Dec 02, 2021 | 84.23 | 90.31 | 83.89 | 89.80 | 280,448 | +6.04(+7.21%) |