Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 89.26 | 90.34 | 89.26 | 90.34 | 3,084 | -0.07(-0.08%) |
Feb 25, 2022 | 89.55 | 90.41 | 89.48 | 90.41 | 10,920 | +1.71(+1.93%) |
Feb 24, 2022 | 83.03 | 88.78 | 83.03 | 88.71 | 18,061 | +2.35(+2.72%) |
Feb 23, 2022 | 88.75 | 89.37 | 86.12 | 86.36 | 22,037 | -1.81(-2.05%) |
Feb 22, 2022 | 89.11 | 89.92 | 87.66 | 88.17 | 18,201 | -1.40(-1.56%) |
Feb 18, 2022 | 89.57 | 0 | -1.16(-1.28%) | |||
Feb 17, 2022 | 93.12 | 93.12 | 90.73 | 90.73 | 5,149 | -2.85(-3.05%) |
Feb 16, 2022 | 92.62 | 93.67 | 92.62 | 93.59 | 6,319 | -0.36(-0.38%) |
Feb 15, 2022 | 93.08 | 93.95 | 92.80 | 93.95 | 4,086 | +2.51(+2.74%) |
Feb 14, 2022 | 91.81 | 92.46 | 90.75 | 91.44 | 7,814 | -0.37(-0.40%) |
Feb 11, 2022 | 94.22 | 94.67 | 91.35 | 91.81 | 4,850 | -2.43(-2.58%) |
Feb 10, 2022 | 93.75 | 96.33 | 93.75 | 94.25 | 6,111 | -1.40(-1.46%) |
Feb 09, 2022 | 94.65 | 95.65 | 94.50 | 95.64 | 4,494 | +2.34(+2.51%) |
Feb 08, 2022 | 92.13 | 93.30 | 91.78 | 93.30 | 4,649 | +1.14(+1.24%) |
Feb 07, 2022 | 92.42 | 93.06 | 91.99 | 92.16 | 30,602 | -0.27(-0.29%) |
Feb 04, 2022 | 91.34 | 92.85 | 91.20 | 92.43 | 14,189 | +1.02(+1.12%) |
Feb 03, 2022 | 92.73 | 91.33 | 91.41 | 4,110 | -2.79(-2.96%) | |
Feb 02, 2022 | 94.60 | 95.80 | 93.51 | 94.20 | 5,211 | -0.05(-0.05%) |
Feb 01, 2022 | 93.31 | 94.38 | 92.94 | 94.25 | 2,409 | +1.31(+1.41%) |
Jan 31, 2022 | 89.97 | 92.94 | 92.94 | 10,795 | +3.05(+3.40%) | |
Jan 28, 2022 | 87.27 | 89.88 | 86.61 | 89.88 | 3,902 | +2.53(+2.90%) |
Jan 27, 2022 | 89.42 | 90.09 | 87.05 | 87.35 | 27,113 | -0.14(-0.16%) |
Jan 26, 2022 | 89.92 | 90.33 | 87.30 | 87.49 | 12,939 | -0.61(-0.69%) |
Jan 25, 2022 | 88.44 | 89.36 | 87.31 | 88.10 | 14,476 | -2.16(-2.39%) |
Jan 24, 2022 | 87.84 | 90.27 | 85.31 | 90.26 | 22,516 | +1.04(+1.17%) |
Jan 21, 2022 | 91.37 | 91.98 | 89.21 | 89.21 | 20,167 | -3.35(-3.62%) |
Jan 20, 2022 | 94.62 | 95.83 | 92.56 | 92.56 | 7,534 | -1.13(-1.21%) |
Jan 19, 2022 | 95.23 | 95.70 | 93.69 | 93.69 | 33,894 | -0.83(-0.88%) |
Jan 18, 2022 | 96.20 | 96.20 | 94.45 | 94.52 | 7,740 | -2.36(-2.44%) |
Jan 14, 2022 | 96.88 | 0 | +0.07(+0.07%) | |||
Jan 13, 2022 | 98.92 | 99.81 | 96.62 | 96.81 | 15,110 | -1.99(-2.02%) |
Jan 12, 2022 | 99.28 | 99.28 | 98.43 | 98.81 | 4,102 | +0.11(+0.11%) |
Jan 11, 2022 | 96.88 | 98.87 | 96.88 | 98.70 | 3,471 | +1.46(+1.50%) |
Jan 10, 2022 | 96.25 | 97.24 | 94.62 | 97.24 | 8,146 | -0.24(-0.25%) |
Jan 07, 2022 | 98.03 | 98.70 | 97.48 | 97.48 | 26,095 | -0.64(-0.65%) |
Jan 06, 2022 | 98.32 | 98.75 | 97.66 | 98.12 | 11,118 | +0.09(+0.09%) |
Jan 05, 2022 | 101.06 | 101.06 | 98.04 | 98.04 | 36,137 | -3.21(-3.17%) |
Jan 04, 2022 | 102.38 | 102.38 | 100.18 | 101.25 | 4,676 | -0.55(-0.54%) |
Jan 03, 2022 | 101.20 | 101.88 | 101.20 | 101.81 | 8,832 | +0.60(+0.59%) |
Dec 31, 2021 | 101.31 | 101.67 | 101.21 | 101.21 | 5,732 | -0.50(-0.49%) |
Dec 30, 2021 | 101.14 | 102.43 | 101.14 | 101.71 | 4,772 | +0.19(+0.19%) |
Dec 29, 2021 | 101.31 | 101.66 | 101.30 | 101.52 | 11,675 | -0.12(-0.12%) |
Dec 28, 2021 | 102.19 | 102.25 | 101.55 | 101.64 | 2,949 | -0.37(-0.36%) |
Dec 27, 2021 | 101.57 | 102.12 | 101.57 | 102.01 | 2,994 | +0.54(+0.53%) |
Dec 23, 2021 | 101.01 | 101.64 | 101.01 | 101.47 | 4,739 | +1.13(+1.13%) |
Dec 22, 2021 | 98.64 | 100.34 | 98.64 | 100.34 | 5,163 | +0.80(+0.80%) |
Dec 21, 2021 | 97.62 | 99.54 | 97.27 | 99.54 | 14,332 | +3.38(+3.51%) |
Dec 20, 2021 | 95.93 | 96.20 | 95.41 | 96.16 | 7,976 | -1.41(-1.45%) |
Dec 17, 2021 | 96.52 | 97.84 | 96.10 | 97.58 | 7,253 | +0.20(+0.20%) |
Dec 16, 2021 | 99.69 | 99.70 | 97.38 | 97.38 | 2,365 | -1.67(-1.68%) |
Dec 15, 2021 | 97.32 | 99.04 | 96.22 | 99.04 | 2,926 | +1.43(+1.47%) |
Dec 14, 2021 | 97.80 | 98.11 | 96.93 | 97.61 | 5,962 | -1.16(-1.18%) |
Dec 13, 2021 | 99.80 | 100.12 | 98.68 | 98.77 | 8,374 | -1.54(-1.53%) |
Dec 10, 2021 | 100.36 | 100.85 | 99.85 | 100.31 | 5,165 | +0.00(+0.00%) |
Dec 09, 2021 | 100.98 | 101.07 | 100.30 | 100.30 | 4,259 | -1.42(-1.40%) |
Dec 08, 2021 | 101.70 | 101.73 | 101.13 | 101.73 | 6,926 | +0.78(+0.77%) |
Dec 07, 2021 | 100.33 | 101.59 | 100.33 | 100.95 | 5,366 | +2.00(+2.02%) |
Dec 06, 2021 | 97.52 | 98.96 | 97.52 | 98.95 | 3,589 | +1.46(+1.50%) |
Dec 03, 2021 | 98.44 | 98.44 | 96.67 | 97.49 | 9,397 | -1.53(-1.55%) |
Dec 02, 2021 | 97.71 | 99.43 | 97.71 | 99.02 | 17,038 | +1.41(+1.44%) |