Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 97.54 | 99.05 | 97.54 | 98.74 | 419,737 | +0.34(+0.34%) |
Feb 25, 2022 | 96.73 | 98.58 | 96.90 | 98.40 | 364,121 | +2.25(+2.34%) |
Feb 24, 2022 | 93.15 | 96.38 | 92.86 | 96.15 | 542,191 | +1.10(+1.16%) |
Feb 23, 2022 | 96.95 | 97.37 | 94.83 | 95.05 | 407,418 | -1.23(-1.27%) |
Feb 22, 2022 | 97.28 | 97.72 | 95.76 | 96.28 | 428,854 | -1.32(-1.36%) |
Feb 18, 2022 | 97.60 | 0 | -0.55(-0.56%) | |||
Feb 17, 2022 | 98.95 | 99.14 | 97.66 | 98.15 | 274,532 | -1.46(-1.47%) |
Feb 16, 2022 | 98.81 | 99.85 | 98.73 | 99.61 | 294,080 | +0.52(+0.53%) |
Feb 15, 2022 | 97.62 | 99.22 | 97.62 | 99.09 | 275,639 | +2.10(+2.16%) |
Feb 14, 2022 | 97.15 | 97.95 | 96.38 | 96.99 | 423,445 | -0.16(-0.17%) |
Feb 11, 2022 | 96.99 | 98.42 | 96.28 | 97.15 | 360,052 | +0.16(+0.17%) |
Feb 10, 2022 | 96.89 | 98.95 | 96.46 | 96.99 | 279,413 | -1.17(-1.19%) |
Feb 09, 2022 | 98.07 | 98.50 | 97.72 | 98.16 | 346,193 | +0.79(+0.81%) |
Feb 08, 2022 | 95.80 | 97.56 | 95.80 | 97.37 | 299,173 | +1.74(+1.82%) |
Feb 07, 2022 | 95.48 | 96.32 | 95.17 | 95.63 | 888,044 | +0.20(+0.21%) |
Feb 04, 2022 | 95.46 | 96.10 | 93.94 | 95.42 | 1,972,613 | -0.26(-0.27%) |
Feb 03, 2022 | 96.03 | 95.53 | 95.69 | 517,294 | -1.16(-1.20%) | |
Feb 02, 2022 | 97.50 | 97.64 | 95.94 | 96.85 | 758,545 | -0.41(-0.42%) |
Feb 01, 2022 | 96.77 | 97.50 | 95.28 | 97.25 | 920,627 | +0.72(+0.74%) |
Jan 31, 2022 | 94.39 | 96.54 | 96.54 | 721,741 | +1.64(+1.73%) | |
Jan 28, 2022 | 93.90 | 94.95 | 92.07 | 94.89 | 830,073 | +1.07(+1.14%) |
Jan 27, 2022 | 96.15 | 97.18 | 93.23 | 93.82 | 698,219 | -1.70(-1.78%) |
Jan 26, 2022 | 98.22 | 98.86 | 95.22 | 95.52 | 383,684 | -1.63(-1.68%) |
Jan 25, 2022 | 96.44 | 98.09 | 94.65 | 97.15 | 596,870 | -0.62(-0.63%) |
Jan 24, 2022 | 94.60 | 98.08 | 93.84 | 97.77 | 779,729 | +2.10(+2.19%) |
Jan 21, 2022 | 96.41 | 98.29 | 95.68 | 95.68 | 673,774 | -1.21(-1.25%) |
Jan 20, 2022 | 99.29 | 100.40 | 96.69 | 96.88 | 397,209 | -2.14(-2.16%) |
Jan 19, 2022 | 101.06 | 101.06 | 98.90 | 99.02 | 546,939 | -1.67(-1.66%) |
Jan 18, 2022 | 102.21 | 102.25 | 100.54 | 100.69 | 450,419 | -2.21(-2.15%) |
Jan 14, 2022 | 102.91 | 0 | +0.55(+0.54%) | |||
Jan 13, 2022 | 102.33 | 103.40 | 102.02 | 102.35 | 450,262 | +0.50(+0.49%) |
Jan 12, 2022 | 102.84 | 103.00 | 101.28 | 101.85 | 657,130 | -0.60(-0.59%) |
Jan 11, 2022 | 102.10 | 102.64 | 100.93 | 102.45 | 1,190,517 | +0.57(+0.56%) |
Jan 10, 2022 | 101.73 | 102.00 | 100.63 | 101.88 | 600,383 | -0.32(-0.31%) |
Jan 07, 2022 | 102.61 | 103.05 | 102.01 | 102.20 | 534,615 | -0.29(-0.28%) |
Jan 06, 2022 | 102.22 | 103.19 | 101.67 | 102.49 | 628,884 | +0.62(+0.61%) |
Jan 05, 2022 | 103.75 | 104.52 | 101.77 | 101.87 | 1,124,197 | -1.75(-1.69%) |
Jan 04, 2022 | 102.82 | 104.25 | 102.79 | 103.62 | 955,427 | +1.15(+1.12%) |
Jan 03, 2022 | 101.51 | 103.32 | 101.51 | 102.47 | 541,096 | +1.49(+1.47%) |
Dec 31, 2021 | 100.89 | 101.39 | 100.51 | 100.98 | 249,795 | -0.06(-0.06%) |
Dec 30, 2021 | 101.35 | 102.21 | 100.94 | 101.04 | 252,710 | -0.26(-0.26%) |
Dec 29, 2021 | 101.26 | 101.59 | 100.86 | 101.30 | 320,057 | +0.08(+0.08%) |
Dec 28, 2021 | 101.08 | 101.95 | 100.80 | 101.22 | 315,698 | -0.06(-0.06%) |
Dec 27, 2021 | 100.43 | 101.28 | 99.58 | 101.28 | 248,206 | +1.07(+1.07%) |
Dec 23, 2021 | 99.97 | 100.58 | 99.78 | 100.21 | 218,617 | +0.63(+0.63%) |
Dec 22, 2021 | 98.55 | 99.64 | 98.15 | 99.58 | 415,400 | +0.93(+0.94%) |
Dec 21, 2021 | 96.72 | 98.69 | 96.70 | 98.65 | 399,823 | +2.86(+2.99%) |
Dec 20, 2021 | 96.21 | 96.21 | 94.08 | 95.79 | 945,248 | -1.76(-1.80%) |
Dec 17, 2021 | 97.17 | 98.58 | 96.26 | 97.55 | 348,372 | +0.02(+0.02%) |
Dec 16, 2021 | 99.60 | 99.82 | 97.20 | 97.53 | 319,711 | -1.30(-1.31%) |
Dec 15, 2021 | 98.02 | 99.24 | 96.56 | 98.83 | 384,236 | +1.00(+1.02%) |
Dec 14, 2021 | 97.58 | 99.45 | 97.58 | 97.83 | 283,784 | -0.26(-0.27%) |
Dec 13, 2021 | 99.67 | 99.87 | 97.80 | 98.09 | 376,238 | -1.98(-1.98%) |
Dec 10, 2021 | 100.58 | 100.73 | 98.99 | 100.07 | 204,480 | +0.13(+0.13%) |
Dec 09, 2021 | 100.59 | 100.94 | 99.91 | 99.93 | 192,548 | -1.39(-1.38%) |
Dec 08, 2021 | 101.31 | 101.80 | 100.92 | 101.33 | 227,157 | +0.41(+0.41%) |
Dec 07, 2021 | 101.08 | 102.16 | 100.57 | 100.92 | 384,861 | +0.94(+0.94%) |
Dec 06, 2021 | 98.74 | 100.91 | 98.37 | 99.97 | 435,378 | +2.39(+2.44%) |
Dec 03, 2021 | 99.08 | 99.27 | 96.76 | 97.59 | 361,001 | -0.91(-0.93%) |
Dec 02, 2021 | 96.01 | 99.03 | 95.84 | 98.50 | 664,689 | +2.97(+3.11%) |