Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 95.60 | 97.90 | 95.60 | 97.83 | 7,075,198 | -0.61(-0.62%) |
Feb 25, 2022 | 95.70 | 98.97 | 97.20 | 98.44 | 6,964,611 | +3.33(+3.50%) |
Feb 24, 2022 | 94.63 | 95.28 | 92.93 | 95.11 | 7,475,170 | -1.39(-1.44%) |
Feb 23, 2022 | 96.78 | 97.67 | 95.19 | 96.50 | 5,243,719 | +0.30(+0.31%) |
Feb 22, 2022 | 96.42 | 97.01 | 95.35 | 96.19 | 5,060,722 | -0.20(-0.21%) |
Feb 18, 2022 | 96.39 | 0 | -0.16(-0.17%) | |||
Feb 17, 2022 | 97.83 | 98.10 | 96.33 | 96.55 | 4,910,827 | -1.55(-1.58%) |
Feb 16, 2022 | 97.26 | 98.38 | 97.05 | 98.10 | 5,958,110 | +0.92(+0.94%) |
Feb 15, 2022 | 98.03 | 98.65 | 96.77 | 97.19 | 4,706,971 | -0.03(-0.03%) |
Feb 14, 2022 | 98.22 | 98.30 | 96.30 | 97.21 | 8,071,302 | -1.17(-1.19%) |
Feb 11, 2022 | 99.56 | 100.18 | 98.23 | 98.38 | 6,275,574 | -1.02(-1.03%) |
Feb 10, 2022 | 98.72 | 100.65 | 98.59 | 99.40 | 9,117,106 | +0.50(+0.51%) |
Feb 09, 2022 | 100.48 | 102.19 | 98.28 | 98.90 | 16,176,112 | -5.70(-5.45%) |
Feb 08, 2022 | 102.77 | 105.00 | 102.76 | 104.60 | 8,246,296 | +1.34(+1.30%) |
Feb 07, 2022 | 102.87 | 103.65 | 101.85 | 103.26 | 5,777,997 | +0.87(+0.85%) |
Feb 04, 2022 | 101.54 | 103.37 | 101.13 | 102.40 | 5,798,730 | -0.22(-0.21%) |
Feb 03, 2022 | 103.77 | 102.61 | 7,006,425 | -0.17(-0.17%) | ||
Feb 02, 2022 | 99.88 | 102.93 | 99.70 | 102.78 | 9,295,629 | +2.48(+2.47%) |
Feb 01, 2022 | 100.30 | 101.16 | 99.30 | 100.30 | 7,458,183 | -0.23(-0.22%) |
Jan 31, 2022 | 102.14 | 99.51 | 100.53 | 9,047,713 | -2.61(-2.53%) | |
Jan 28, 2022 | 100.69 | 103.20 | 100.20 | 103.13 | 10,956,968 | +2.34(+2.32%) |
Jan 27, 2022 | 99.46 | 101.56 | 99.10 | 100.79 | 13,122,209 | +1.82(+1.84%) |
Jan 26, 2022 | 97.78 | 99.40 | 97.44 | 98.97 | 11,471,245 | +1.66(+1.71%) |
Jan 25, 2022 | 96.71 | 97.60 | 95.23 | 97.31 | 7,916,758 | -0.39(-0.40%) |
Jan 24, 2022 | 95.23 | 98.22 | 94.09 | 97.70 | 14,588,125 | +1.84(+1.92%) |
Jan 21, 2022 | 97.15 | 97.61 | 95.33 | 95.86 | 8,288,361 | -0.78(-0.81%) |
Jan 20, 2022 | 96.89 | 98.05 | 96.50 | 96.64 | 7,092,667 | -0.48(-0.50%) |
Jan 19, 2022 | 98.53 | 99.29 | 97.09 | 97.12 | 7,761,078 | -1.00(-1.01%) |
Jan 18, 2022 | 99.33 | 99.65 | 97.66 | 98.11 | 8,637,886 | -1.61(-1.61%) |
Jan 14, 2022 | 99.72 | 0 | +0.83(+0.84%) | |||
Jan 13, 2022 | 98.81 | 99.49 | 97.80 | 98.89 | 6,934,684 | -0.41(-0.42%) |
Jan 12, 2022 | 99.02 | 99.94 | 98.66 | 99.31 | 5,255,577 | -0.24(-0.25%) |
Jan 11, 2022 | 99.58 | 100.70 | 98.82 | 99.55 | 9,256,498 | +0.92(+0.93%) |
Jan 10, 2022 | 97.83 | 98.78 | 96.88 | 98.63 | 6,503,255 | +0.82(+0.84%) |
Jan 07, 2022 | 96.18 | 98.38 | 95.13 | 97.81 | 7,309,742 | +1.50(+1.56%) |
Jan 06, 2022 | 98.92 | 99.27 | 96.14 | 96.31 | 10,488,073 | -3.02(-3.04%) |
Jan 05, 2022 | 97.94 | 99.98 | 97.94 | 99.34 | 7,411,824 | +1.43(+1.46%) |
Jan 04, 2022 | 98.06 | 98.99 | 97.45 | 97.91 | 6,486,827 | +0.12(+0.12%) |
Jan 03, 2022 | 96.52 | 97.96 | 96.04 | 97.79 | 5,273,826 | +0.94(+0.97%) |
Dec 31, 2021 | 97.15 | 97.41 | 96.82 | 96.85 | 3,463,509 | -0.49(-0.50%) |
Dec 30, 2021 | 97.63 | 98.16 | 97.12 | 97.34 | 2,646,409 | -0.02(-0.02%) |
Dec 29, 2021 | 96.79 | 97.49 | 96.73 | 97.35 | 2,963,876 | +0.87(+0.90%) |
Dec 28, 2021 | 96.23 | 96.93 | 96.10 | 96.48 | 2,910,536 | +0.35(+0.36%) |
Dec 27, 2021 | 95.53 | 96.15 | 95.35 | 96.13 | 2,765,951 | +1.02(+1.08%) |
Dec 23, 2021 | 94.89 | 95.64 | 94.89 | 95.11 | 3,313,994 | +0.38(+0.41%) |
Dec 22, 2021 | 94.59 | 95.12 | 93.91 | 94.73 | 4,813,152 | +0.10(+0.11%) |
Dec 21, 2021 | 94.62 | 95.23 | 94.28 | 94.62 | 5,368,524 | +0.44(+0.47%) |
Dec 20, 2021 | 93.80 | 94.32 | 92.60 | 94.18 | 5,574,249 | -0.04(-0.04%) |
Dec 17, 2021 | 95.18 | 95.42 | 93.21 | 94.22 | 10,026,474 | -0.81(-0.85%) |
Dec 16, 2021 | 94.37 | 95.97 | 94.11 | 95.03 | 7,839,860 | +0.63(+0.67%) |
Dec 15, 2021 | 92.74 | 94.48 | 92.32 | 94.40 | 7,511,755 | +1.66(+1.79%) |
Dec 14, 2021 | 93.38 | 94.79 | 92.59 | 92.74 | 6,691,905 | -0.11(-0.12%) |
Dec 13, 2021 | 92.92 | 93.25 | 91.93 | 92.85 | 5,310,678 | +0.04(+0.04%) |
Dec 10, 2021 | 91.72 | 93.06 | 91.11 | 92.81 | 9,818,085 | +1.46(+1.59%) |
Dec 09, 2021 | 89.05 | 91.78 | 88.43 | 91.36 | 15,007,649 | +3.95(+4.52%) |
Dec 08, 2021 | 87.62 | 88.52 | 86.83 | 87.40 | 6,142,816 | +0.16(+0.18%) |
Dec 07, 2021 | 87.32 | 87.73 | 86.97 | 87.24 | 4,285,355 | +0.26(+0.30%) |
Dec 06, 2021 | 86.02 | 87.72 | 85.99 | 86.98 | 6,432,150 | +1.67(+1.96%) |
Dec 03, 2021 | 85.09 | 85.99 | 84.60 | 85.31 | 6,061,878 | +0.83(+0.98%) |
Dec 02, 2021 | 83.68 | 85.60 | 83.38 | 84.48 | 6,380,668 | +1.14(+1.36%) |