Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 90.76 | 91.80 | 90.38 | 91.45 | 152,706 | -0.40(-0.43%) |
Feb 25, 2022 | 90.15 | 91.85 | 90.20 | 91.85 | 242,036 | +2.06(+2.30%) |
Feb 24, 2022 | 86.10 | 89.86 | 85.81 | 89.78 | 362,268 | +1.36(+1.53%) |
Feb 23, 2022 | 90.81 | 90.96 | 88.23 | 88.43 | 317,110 | -1.68(-1.87%) |
Feb 22, 2022 | 90.67 | 91.34 | 89.41 | 90.11 | 166,027 | -1.04(-1.14%) |
Feb 18, 2022 | 91.15 | 0 | -0.72(-0.78%) | |||
Feb 17, 2022 | 93.54 | 93.54 | 91.72 | 91.87 | 202,413 | -2.19(-2.33%) |
Feb 16, 2022 | 93.61 | 94.25 | 92.97 | 94.05 | 137,781 | +0.10(+0.10%) |
Feb 15, 2022 | 93.43 | 94.04 | 93.40 | 93.96 | 208,338 | +1.59(+1.72%) |
Feb 14, 2022 | 92.59 | 92.96 | 91.59 | 92.37 | 233,533 | -0.40(-0.43%) |
Feb 11, 2022 | 94.70 | 95.07 | 92.40 | 92.77 | 243,621 | -1.94(-2.05%) |
Feb 10, 2022 | 95.26 | 96.59 | 94.18 | 94.70 | 162,535 | -1.86(-1.93%) |
Feb 09, 2022 | 95.88 | 96.58 | 95.75 | 96.56 | 301,984 | +1.68(+1.77%) |
Feb 08, 2022 | 94.07 | 95.09 | 93.84 | 94.89 | 145,010 | +0.79(+0.84%) |
Feb 07, 2022 | 94.59 | 94.90 | 93.92 | 94.09 | 196,960 | -0.37(-0.39%) |
Feb 04, 2022 | 94.26 | 95.23 | 93.51 | 94.46 | 185,496 | -0.11(-0.11%) |
Feb 03, 2022 | 95.49 | 94.39 | 94.57 | 247,445 | -2.29(-2.36%) | |
Feb 02, 2022 | 96.58 | 96.88 | 96.02 | 96.85 | 146,370 | +0.79(+0.83%) |
Feb 01, 2022 | 95.82 | 96.18 | 94.93 | 96.06 | 385,012 | +0.46(+0.48%) |
Jan 31, 2022 | 93.69 | 95.63 | 95.60 | 216,985 | +1.87(+1.99%) | |
Jan 28, 2022 | 91.69 | 93.74 | 90.63 | 93.74 | 232,489 | +2.28(+2.49%) |
Jan 27, 2022 | 93.25 | 93.74 | 91.19 | 91.46 | 532,653 | -0.77(-0.84%) |
Jan 26, 2022 | 94.04 | 94.59 | 91.59 | 92.23 | 526,387 | -0.55(-0.59%) |
Jan 25, 2022 | 92.82 | 93.73 | 91.39 | 92.79 | 291,583 | -1.26(-1.34%) |
Jan 24, 2022 | 92.18 | 94.16 | 90.06 | 94.04 | 331,040 | +0.49(+0.53%) |
Jan 21, 2022 | 94.84 | 95.59 | 93.50 | 93.55 | 711,149 | -1.49(-1.57%) |
Jan 20, 2022 | 96.67 | 97.76 | 94.96 | 95.04 | 352,394 | -1.23(-1.28%) |
Jan 19, 2022 | 97.65 | 98.13 | 96.18 | 96.27 | 251,390 | -1.02(-1.05%) |
Jan 18, 2022 | 98.07 | 98.07 | 97.12 | 97.29 | 248,802 | -1.78(-1.80%) |
Jan 14, 2022 | 99.07 | 0 | -0.19(-0.20%) | |||
Jan 13, 2022 | 101.08 | 101.24 | 99.05 | 99.26 | 242,756 | -1.57(-1.56%) |
Jan 12, 2022 | 101.00 | 101.31 | 100.38 | 100.83 | 201,013 | +0.41(+0.41%) |
Jan 11, 2022 | 99.58 | 100.48 | 98.83 | 100.43 | 304,409 | +0.84(+0.85%) |
Jan 10, 2022 | 99.06 | 99.67 | 97.68 | 99.58 | 1,241,865 | -0.28(-0.28%) |
Jan 07, 2022 | 100.63 | 100.79 | 99.59 | 99.86 | 2,552,063 | -0.75(-0.74%) |
Jan 06, 2022 | 100.59 | 101.14 | 100.11 | 100.61 | 748,995 | -0.01(-0.01%) |
Jan 05, 2022 | 102.81 | 102.83 | 100.52 | 100.62 | 283,411 | -2.16(-2.10%) |
Jan 04, 2022 | 103.25 | 103.42 | 102.34 | 102.78 | 396,509 | -0.20(-0.20%) |
Jan 03, 2022 | 103.20 | 103.41 | 102.26 | 102.98 | 214,022 | +0.10(+0.09%) |
Dec 31, 2021 | 102.96 | 103.25 | 102.81 | 102.89 | 143,936 | -0.16(-0.15%) |
Dec 30, 2021 | 103.41 | 103.59 | 102.95 | 103.04 | 136,621 | -0.25(-0.24%) |
Dec 29, 2021 | 103.12 | 103.50 | 102.96 | 103.29 | 264,666 | +0.25(+0.24%) |
Dec 28, 2021 | 103.34 | 103.41 | 102.89 | 103.04 | 154,357 | -0.16(-0.15%) |
Dec 27, 2021 | 101.97 | 103.20 | 101.79 | 103.20 | 241,544 | +1.57(+1.54%) |
Dec 23, 2021 | 101.15 | 101.92 | 101.02 | 101.63 | 123,812 | +0.68(+0.67%) |
Dec 22, 2021 | 99.91 | 100.95 | 99.81 | 100.95 | 236,049 | +1.08(+1.09%) |
Dec 21, 2021 | 98.94 | 99.88 | 98.42 | 99.86 | 216,488 | +1.69(+1.73%) |
Dec 20, 2021 | 98.27 | 98.27 | 97.30 | 98.17 | 199,888 | -1.19(-1.20%) |
Dec 17, 2021 | 99.85 | 100.45 | 99.12 | 99.36 | 165,237 | -0.98(-0.97%) |
Dec 16, 2021 | 101.81 | 101.87 | 99.89 | 100.34 | 189,330 | -0.96(-0.95%) |
Dec 15, 2021 | 99.85 | 101.33 | 99.27 | 101.30 | 395,890 | +1.66(+1.66%) |
Dec 14, 2021 | 100.06 | 100.30 | 98.97 | 99.64 | 158,835 | -0.99(-0.98%) |
Dec 13, 2021 | 101.59 | 101.59 | 100.62 | 100.63 | 206,733 | -0.96(-0.95%) |
Dec 10, 2021 | 101.43 | 101.61 | 100.80 | 101.59 | 201,914 | +0.79(+0.78%) |
Dec 09, 2021 | 101.52 | 101.59 | 100.74 | 100.80 | 99,064 | -0.97(-0.95%) |
Dec 08, 2021 | 101.57 | 101.80 | 101.19 | 101.77 | 212,411 | +0.30(+0.29%) |
Dec 07, 2021 | 100.48 | 101.55 | 100.28 | 101.47 | 180,083 | +2.37(+2.39%) |
Dec 06, 2021 | 98.62 | 99.54 | 98.11 | 99.10 | 233,794 | +0.99(+1.01%) |
Dec 03, 2021 | 99.24 | 99.57 | 97.17 | 98.11 | 263,468 | -0.87(-0.88%) |
Dec 02, 2021 | 97.45 | 99.37 | 97.16 | 98.97 | 180,604 | +1.69(+1.74%) |