Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 91.39 | 92.11 | 90.70 | 91.73 | 1,318,198 | -0.65(-0.70%) |
Feb 25, 2022 | 90.00 | 92.38 | 90.68 | 92.38 | 981,048 | +2.69(+3.00%) |
Feb 24, 2022 | 88.29 | 89.88 | 87.79 | 89.69 | 1,744,433 | -0.15(-0.17%) |
Feb 23, 2022 | 91.27 | 91.48 | 89.69 | 89.84 | 771,363 | -1.02(-1.12%) |
Feb 22, 2022 | 91.57 | 91.78 | 90.30 | 90.86 | 842,931 | -0.79(-0.86%) |
Feb 18, 2022 | 91.65 | 0 | -0.01(-0.01%) | |||
Feb 17, 2022 | 92.47 | 92.47 | 91.55 | 91.66 | 756,009 | -1.29(-1.39%) |
Feb 16, 2022 | 92.71 | 93.24 | 92.19 | 92.95 | 530,100 | +0.19(+0.20%) |
Feb 15, 2022 | 92.80 | 93.26 | 92.33 | 92.76 | 571,631 | +0.80(+0.87%) |
Feb 14, 2022 | 92.44 | 92.78 | 91.30 | 91.96 | 904,711 | -0.64(-0.69%) |
Feb 11, 2022 | 93.54 | 93.99 | 92.32 | 92.60 | 812,135 | -0.92(-0.98%) |
Feb 10, 2022 | 94.17 | 95.10 | 93.10 | 93.52 | 714,706 | -1.52(-1.60%) |
Feb 09, 2022 | 94.69 | 95.17 | 94.55 | 95.04 | 647,339 | +1.07(+1.14%) |
Feb 08, 2022 | 93.50 | 94.19 | 93.22 | 93.97 | 462,860 | +0.50(+0.53%) |
Feb 07, 2022 | 93.59 | 94.03 | 93.21 | 93.47 | 728,178 | -0.07(-0.07%) |
Feb 04, 2022 | 94.18 | 94.35 | 92.89 | 93.54 | 810,581 | -1.10(-1.16%) |
Feb 03, 2022 | 94.80 | 95.48 | 94.46 | 94.64 | 857,410 | -0.75(-0.79%) |
Feb 02, 2022 | 94.68 | 95.52 | 94.50 | 95.39 | 685,861 | +0.70(+0.74%) |
Feb 01, 2022 | 94.28 | 94.76 | 93.63 | 94.69 | 772,030 | +0.52(+0.55%) |
Jan 31, 2022 | 92.91 | 94.22 | 94.17 | 841,142 | +0.81(+0.87%) | |
Jan 28, 2022 | 92.07 | 93.36 | 91.03 | 93.36 | 733,528 | +1.03(+1.12%) |
Jan 27, 2022 | 93.02 | 93.96 | 91.84 | 92.33 | 1,339,035 | +0.14(+0.15%) |
Jan 26, 2022 | 93.27 | 94.05 | 91.69 | 92.19 | 1,571,352 | -0.88(-0.95%) |
Jan 25, 2022 | 92.80 | 93.69 | 91.48 | 93.07 | 1,697,449 | -0.92(-0.98%) |
Jan 24, 2022 | 92.55 | 94.12 | 91.14 | 93.99 | 2,443,382 | +0.32(+0.34%) |
Jan 21, 2022 | 94.48 | 95.03 | 93.48 | 93.67 | 1,567,707 | -0.88(-0.93%) |
Jan 20, 2022 | 95.89 | 96.64 | 94.42 | 94.55 | 684,407 | -1.23(-1.28%) |
Jan 19, 2022 | 96.72 | 96.96 | 95.74 | 95.78 | 595,555 | -0.61(-0.63%) |
Jan 18, 2022 | 96.85 | 96.85 | 95.81 | 96.39 | 811,710 | -1.00(-1.03%) |
Jan 14, 2022 | 97.39 | 0 | -0.41(-0.42%) | |||
Jan 13, 2022 | 98.08 | 98.45 | 97.55 | 97.80 | 497,705 | -0.19(-0.19%) |
Jan 12, 2022 | 98.20 | 98.27 | 97.58 | 97.99 | 531,529 | +0.04(+0.04%) |
Jan 11, 2022 | 97.49 | 97.95 | 96.55 | 97.95 | 642,166 | +0.58(+0.60%) |
Jan 10, 2022 | 97.88 | 98.00 | 96.73 | 97.37 | 920,967 | -0.75(-0.76%) |
Jan 07, 2022 | 98.05 | 98.35 | 97.78 | 98.12 | 663,106 | +0.06(+0.06%) |
Jan 06, 2022 | 98.57 | 98.81 | 97.89 | 98.06 | 715,862 | -0.32(-0.33%) |
Jan 05, 2022 | 98.91 | 99.75 | 98.32 | 98.38 | 868,978 | -0.32(-0.32%) |
Jan 04, 2022 | 97.87 | 98.93 | 97.87 | 98.70 | 667,860 | +1.05(+1.08%) |
Jan 03, 2022 | 98.26 | 98.43 | 96.89 | 97.65 | 439,436 | -0.53(-0.54%) |
Dec 31, 2021 | 97.94 | 98.55 | 97.82 | 98.18 | 493,907 | +0.22(+0.22%) |
Dec 30, 2021 | 98.20 | 98.54 | 97.83 | 97.96 | 335,685 | -0.14(-0.14%) |
Dec 29, 2021 | 97.74 | 98.25 | 97.59 | 98.10 | 441,765 | +0.41(+0.42%) |
Dec 28, 2021 | 97.43 | 97.72 | 97.29 | 97.69 | 492,459 | +0.35(+0.36%) |
Dec 27, 2021 | 96.36 | 97.34 | 96.19 | 97.34 | 441,534 | +1.32(+1.37%) |
Dec 23, 2021 | 95.62 | 96.30 | 95.62 | 96.02 | 254,734 | +0.03(+0.03%) |
Dec 22, 2021 | 95.66 | 96.06 | 95.33 | 95.99 | 474,451 | +0.45(+0.47%) |
Dec 21, 2021 | 95.12 | 95.74 | 95.02 | 95.54 | 698,732 | +0.97(+1.03%) |
Dec 20, 2021 | 94.83 | 94.84 | 93.82 | 94.57 | 767,878 | -1.19(-1.24%) |
Dec 17, 2021 | 97.15 | 97.15 | 95.69 | 95.76 | 621,743 | -1.66(-1.70%) |
Dec 16, 2021 | 97.34 | 97.98 | 97.04 | 97.42 | 600,527 | +0.44(+0.45%) |
Dec 15, 2021 | 96.31 | 97.08 | 95.84 | 96.98 | 591,711 | +0.75(+0.78%) |
Dec 14, 2021 | 96.34 | 96.98 | 95.99 | 96.23 | 521,494 | -0.45(-0.47%) |
Dec 13, 2021 | 96.48 | 97.02 | 95.98 | 96.68 | 469,695 | +0.14(+0.15%) |
Dec 10, 2021 | 96.25 | 96.59 | 95.93 | 96.54 | 415,360 | +0.73(+0.76%) |
Dec 09, 2021 | 95.60 | 96.20 | 95.43 | 95.81 | 445,477 | -0.09(-0.09%) |
Dec 08, 2021 | 95.95 | 96.12 | 95.44 | 95.90 | 347,137 | +0.05(+0.05%) |
Dec 07, 2021 | 95.63 | 96.23 | 95.52 | 95.85 | 795,096 | +0.87(+0.92%) |
Dec 06, 2021 | 94.35 | 95.51 | 94.35 | 94.98 | 706,396 | +1.29(+1.38%) |
Dec 03, 2021 | 93.66 | 93.96 | 92.84 | 93.69 | 668,317 | +0.36(+0.39%) |
Dec 02, 2021 | 91.86 | 93.88 | 91.86 | 93.33 | 1,320,989 | +1.74(+1.90%) |