Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 91.56 | 92.70 | 90.08 | 91.40 | 1,552,206 | -1.54(-1.65%) |
Feb 25, 2022 | 91.86 | 93.22 | 91.52 | 92.93 | 1,490,324 | +1.38(+1.51%) |
Feb 24, 2022 | 88.03 | 91.81 | 87.29 | 91.55 | 1,321,375 | +1.67(+1.86%) |
Feb 23, 2022 | 93.90 | 93.90 | 89.64 | 89.88 | 1,653,322 | -3.19(-3.42%) |
Feb 22, 2022 | 95.01 | 95.79 | 92.66 | 93.06 | 1,736,880 | -2.15(-2.26%) |
Feb 18, 2022 | 95.22 | 0 | +0.81(+0.85%) | |||
Feb 17, 2022 | 93.39 | 94.78 | 91.52 | 94.41 | 2,467,561 | +0.52(+0.55%) |
Feb 16, 2022 | 87.65 | 94.25 | 87.01 | 93.89 | 2,283,781 | +5.68(+6.44%) |
Feb 15, 2022 | 87.19 | 88.76 | 86.91 | 88.21 | 1,174,796 | +2.21(+2.57%) |
Feb 14, 2022 | 86.43 | 86.82 | 85.04 | 86.00 | 1,181,163 | -0.33(-0.39%) |
Feb 11, 2022 | 88.54 | 89.22 | 85.66 | 86.33 | 1,292,714 | -2.03(-2.29%) |
Feb 10, 2022 | 89.89 | 90.79 | 87.79 | 88.36 | 1,087,160 | -2.73(-3.00%) |
Feb 09, 2022 | 89.66 | 91.61 | 89.66 | 91.09 | 818,677 | +2.29(+2.58%) |
Feb 08, 2022 | 87.78 | 89.09 | 87.29 | 88.80 | 644,715 | +1.77(+2.03%) |
Feb 07, 2022 | 86.58 | 88.05 | 85.50 | 87.03 | 1,067,407 | +0.58(+0.67%) |
Feb 04, 2022 | 86.90 | 87.61 | 85.57 | 86.45 | 768,027 | -0.98(-1.12%) |
Feb 03, 2022 | 88.58 | 87.17 | 87.43 | 722,309 | -1.75(-1.96%) | |
Feb 02, 2022 | 87.96 | 89.82 | 87.30 | 89.18 | 582,570 | +0.88(+1.00%) |
Feb 01, 2022 | 87.31 | 88.84 | 86.84 | 88.30 | 801,965 | +0.90(+1.03%) |
Jan 31, 2022 | 85.84 | 87.48 | 87.39 | 851,281 | +1.00(+1.16%) | |
Jan 28, 2022 | 85.18 | 86.42 | 83.11 | 86.39 | 909,869 | +0.56(+0.65%) |
Jan 27, 2022 | 88.91 | 89.78 | 85.12 | 85.83 | 770,948 | -2.00(-2.27%) |
Jan 26, 2022 | 88.34 | 90.27 | 87.24 | 87.82 | 1,074,318 | +0.18(+0.20%) |
Jan 25, 2022 | 87.06 | 88.33 | 85.49 | 87.65 | 985,020 | -1.33(-1.49%) |
Jan 24, 2022 | 86.71 | 89.41 | 84.88 | 88.98 | 986,717 | +0.18(+0.20%) |
Jan 21, 2022 | 89.88 | 90.53 | 87.99 | 88.80 | 1,002,996 | -1.52(-1.69%) |
Jan 20, 2022 | 90.47 | 92.68 | 90.11 | 90.32 | 994,367 | -0.04(-0.04%) |
Jan 19, 2022 | 92.20 | 92.20 | 89.38 | 90.36 | 1,326,768 | -1.19(-1.30%) |
Jan 18, 2022 | 93.79 | 94.13 | 90.99 | 91.55 | 743,179 | -2.53(-2.69%) |
Jan 14, 2022 | 94.08 | 0 | +2.17(+2.36%) | |||
Jan 13, 2022 | 90.66 | 92.33 | 90.19 | 91.90 | 1,282,392 | +1.59(+1.76%) |
Jan 12, 2022 | 91.30 | 91.67 | 89.96 | 90.31 | 1,173,061 | -0.52(-0.57%) |
Jan 11, 2022 | 92.81 | 92.81 | 90.44 | 90.83 | 1,335,555 | -1.99(-2.14%) |
Jan 10, 2022 | 93.49 | 93.71 | 91.51 | 92.82 | 875,114 | -0.67(-0.72%) |
Jan 07, 2022 | 94.69 | 94.69 | 92.80 | 93.49 | 933,636 | -1.32(-1.39%) |
Jan 06, 2022 | 94.45 | 95.62 | 93.84 | 94.80 | 1,076,160 | -0.11(-0.11%) |
Jan 05, 2022 | 96.38 | 97.49 | 94.78 | 94.91 | 1,122,374 | -1.13(-1.18%) |
Jan 04, 2022 | 91.98 | 96.45 | 91.42 | 96.04 | 1,361,046 | +5.32(+5.86%) |
Jan 03, 2022 | 91.09 | 92.20 | 90.66 | 90.72 | 768,217 | +0.18(+0.20%) |
Dec 31, 2021 | 90.20 | 91.04 | 89.81 | 90.55 | 398,016 | +0.30(+0.33%) |
Dec 30, 2021 | 90.56 | 91.19 | 90.09 | 90.25 | 343,029 | -0.13(-0.14%) |
Dec 29, 2021 | 89.59 | 90.65 | 89.31 | 90.38 | 402,290 | +0.72(+0.80%) |
Dec 28, 2021 | 89.30 | 89.98 | 89.26 | 89.66 | 320,167 | +0.19(+0.21%) |
Dec 27, 2021 | 88.38 | 89.52 | 87.85 | 89.48 | 437,917 | +1.15(+1.30%) |
Dec 23, 2021 | 88.67 | 89.38 | 88.33 | 88.33 | 529,326 | +0.12(+0.13%) |
Dec 22, 2021 | 87.72 | 88.25 | 87.50 | 88.21 | 372,371 | +0.49(+0.56%) |
Dec 21, 2021 | 86.21 | 87.87 | 86.04 | 87.72 | 767,802 | +2.38(+2.79%) |
Dec 20, 2021 | 86.25 | 86.25 | 83.66 | 85.34 | 747,147 | -2.11(-2.42%) |
Dec 17, 2021 | 87.64 | 88.43 | 85.71 | 87.45 | 1,804,985 | -0.44(-0.50%) |
Dec 16, 2021 | 88.35 | 88.70 | 87.42 | 87.89 | 768,822 | +0.37(+0.43%) |
Dec 15, 2021 | 87.49 | 87.86 | 86.25 | 87.52 | 642,251 | +0.24(+0.27%) |
Dec 14, 2021 | 87.78 | 88.62 | 86.69 | 87.28 | 743,883 | -0.72(-0.82%) |
Dec 13, 2021 | 89.40 | 89.88 | 87.48 | 88.00 | 751,661 | -1.40(-1.56%) |
Dec 10, 2021 | 90.61 | 90.61 | 88.88 | 89.40 | 725,491 | -0.63(-0.70%) |
Dec 09, 2021 | 89.32 | 91.02 | 88.66 | 90.03 | 1,023,248 | +0.23(+0.25%) |
Dec 08, 2021 | 90.14 | 90.75 | 89.45 | 89.80 | 566,924 | -0.13(-0.14%) |
Dec 07, 2021 | 89.09 | 90.51 | 88.90 | 89.93 | 688,688 | +1.77(+2.01%) |
Dec 06, 2021 | 88.15 | 89.15 | 87.27 | 88.16 | 1,238,811 | +1.21(+1.39%) |
Dec 03, 2021 | 89.40 | 89.46 | 86.35 | 86.95 | 1,001,639 | -2.01(-2.25%) |
Dec 02, 2021 | 86.28 | 89.34 | 86.12 | 88.96 | 770,842 | +3.35(+3.92%) |