Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 97.66 | 99.37 | 97.66 | 99.14 | 1,401,392 | -0.42(-0.42%) |
Feb 25, 2022 | 97.77 | 99.96 | 98.54 | 99.56 | 1,250,003 | +2.78(+2.87%) |
Feb 24, 2022 | 94.71 | 96.91 | 94.34 | 96.78 | 1,973,385 | -1.78(-1.81%) |
Feb 23, 2022 | 100.74 | 100.86 | 98.40 | 98.57 | 1,108,937 | -1.27(-1.27%) |
Feb 22, 2022 | 99.18 | 100.61 | 98.74 | 99.84 | 2,271,881 | -0.09(-0.09%) |
Feb 18, 2022 | 99.92 | 0 | -0.75(-0.74%) | |||
Feb 17, 2022 | 102.03 | 102.44 | 100.52 | 100.67 | 848,778 | -1.98(-1.93%) |
Feb 16, 2022 | 102.35 | 103.21 | 102.02 | 102.65 | 538,905 | +0.42(+0.41%) |
Feb 15, 2022 | 102.81 | 102.81 | 101.49 | 102.23 | 790,785 | +0.51(+0.50%) |
Feb 14, 2022 | 102.66 | 102.73 | 101.12 | 101.72 | 1,005,476 | -1.13(-1.10%) |
Feb 11, 2022 | 103.36 | 104.91 | 102.52 | 102.86 | 847,660 | -0.86(-0.83%) |
Feb 10, 2022 | 103.47 | 105.20 | 103.25 | 103.72 | 668,185 | +0.13(+0.13%) |
Feb 09, 2022 | 103.37 | 104.10 | 103.08 | 103.59 | 628,217 | +0.67(+0.65%) |
Feb 08, 2022 | 101.90 | 103.18 | 101.79 | 102.92 | 915,309 | +1.05(+1.03%) |
Feb 07, 2022 | 101.93 | 102.18 | 101.26 | 101.86 | 1,528,307 | +0.69(+0.68%) |
Feb 04, 2022 | 100.92 | 101.61 | 100.26 | 101.18 | 704,879 | -0.20(-0.20%) |
Feb 03, 2022 | 101.70 | 101.08 | 101.38 | 1,642,548 | -0.56(-0.55%) | |
Feb 02, 2022 | 100.42 | 102.15 | 100.26 | 101.93 | 1,018,227 | +2.03(+2.03%) |
Feb 01, 2022 | 98.64 | 100.09 | 98.57 | 99.91 | 1,709,770 | +1.39(+1.41%) |
Jan 31, 2022 | 97.14 | 98.90 | 98.51 | 2,858,806 | +1.26(+1.30%) | |
Jan 28, 2022 | 97.52 | 97.52 | 96.09 | 97.25 | 1,847,418 | -0.50(-0.51%) |
Jan 27, 2022 | 100.12 | 100.58 | 97.52 | 97.75 | 905,546 | -1.50(-1.51%) |
Jan 26, 2022 | 99.59 | 100.69 | 98.92 | 99.25 | 1,206,665 | +0.93(+0.94%) |
Jan 25, 2022 | 96.03 | 98.88 | 95.09 | 98.32 | 1,056,702 | +1.62(+1.67%) |
Jan 24, 2022 | 95.76 | 96.87 | 94.33 | 96.70 | 1,376,143 | -1.37(-1.39%) |
Jan 21, 2022 | 99.48 | 99.65 | 97.33 | 98.07 | 1,539,261 | -2.07(-2.07%) |
Jan 20, 2022 | 101.03 | 101.89 | 100.11 | 100.14 | 1,024,758 | -0.68(-0.67%) |
Jan 19, 2022 | 102.72 | 102.89 | 100.61 | 100.82 | 1,412,761 | -1.14(-1.12%) |
Jan 18, 2022 | 102.77 | 103.33 | 101.48 | 101.97 | 1,386,927 | +0.44(+0.43%) |
Jan 14, 2022 | 101.53 | 0 | +0.10(+0.10%) | |||
Jan 13, 2022 | 101.37 | 102.06 | 101.17 | 101.42 | 699,737 | +0.90(+0.90%) |
Jan 12, 2022 | 99.51 | 100.63 | 99.51 | 100.52 | 737,129 | +1.34(+1.35%) |
Jan 11, 2022 | 97.28 | 99.18 | 97.20 | 99.18 | 653,616 | +2.10(+2.16%) |
Jan 10, 2022 | 97.41 | 97.64 | 96.12 | 97.08 | 561,842 | -0.28(-0.28%) |
Jan 07, 2022 | 96.06 | 97.57 | 96.05 | 97.35 | 722,379 | +1.55(+1.62%) |
Jan 06, 2022 | 94.89 | 95.94 | 94.40 | 95.81 | 686,482 | +1.51(+1.60%) |
Jan 05, 2022 | 95.81 | 96.33 | 94.28 | 94.30 | 710,266 | -1.08(-1.13%) |
Jan 04, 2022 | 93.76 | 95.79 | 93.66 | 95.38 | 1,042,578 | +1.71(+1.83%) |
Jan 03, 2022 | 92.93 | 94.03 | 92.93 | 93.66 | 562,555 | +1.01(+1.09%) |
Dec 31, 2021 | 92.09 | 93.03 | 92.09 | 92.66 | 580,854 | +0.51(+0.55%) |
Dec 30, 2021 | 92.11 | 92.57 | 92.06 | 92.15 | 596,413 | +0.11(+0.12%) |
Dec 29, 2021 | 92.29 | 92.87 | 91.84 | 92.04 | 821,251 | -0.88(-0.94%) |
Dec 28, 2021 | 92.35 | 93.24 | 92.06 | 92.92 | 399,970 | +0.31(+0.33%) |
Dec 27, 2021 | 91.59 | 92.65 | 91.32 | 92.61 | 440,589 | +1.51(+1.65%) |
Dec 23, 2021 | 91.08 | 91.99 | 90.96 | 91.10 | 657,232 | +0.35(+0.39%) |
Dec 22, 2021 | 88.60 | 90.76 | 88.60 | 90.75 | 794,729 | +2.04(+2.30%) |
Dec 21, 2021 | 88.59 | 89.05 | 87.93 | 88.71 | 1,505,286 | +1.27(+1.46%) |
Dec 20, 2021 | 88.12 | 88.25 | 86.48 | 87.44 | 1,790,650 | -2.00(-2.23%) |
Dec 17, 2021 | 90.92 | 90.92 | 89.17 | 89.43 | 1,367,490 | -2.58(-2.80%) |
Dec 16, 2021 | 94.62 | 95.18 | 91.85 | 92.01 | 1,548,771 | -1.74(-1.85%) |
Dec 15, 2021 | 92.89 | 93.95 | 92.39 | 93.75 | 557,992 | +1.01(+1.09%) |
Dec 14, 2021 | 92.37 | 93.71 | 92.34 | 92.74 | 479,180 | -0.05(-0.06%) |
Dec 13, 2021 | 93.44 | 93.62 | 92.45 | 92.80 | 601,714 | -1.02(-1.09%) |
Dec 10, 2021 | 93.68 | 93.85 | 93.17 | 93.82 | 389,002 | +0.58(+0.62%) |
Dec 09, 2021 | 93.23 | 93.71 | 93.06 | 93.24 | 396,448 | -0.57(-0.61%) |
Dec 08, 2021 | 94.31 | 94.56 | 93.40 | 93.81 | 463,574 | -0.17(-0.18%) |
Dec 07, 2021 | 93.96 | 94.51 | 93.64 | 93.98 | 645,187 | +1.03(+1.11%) |
Dec 06, 2021 | 93.48 | 93.81 | 92.88 | 92.95 | 579,757 | +0.51(+0.55%) |
Dec 03, 2021 | 92.96 | 94.41 | 91.62 | 92.44 | 1,521,593 | +1.97(+2.18%) |
Dec 02, 2021 | 89.48 | 91.39 | 89.15 | 90.47 | 1,027,543 | +1.51(+1.69%) |