Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 97.09 | 98.13 | 97.09 | 97.71 | 6,211,613 | -0.79(-0.80%) |
Feb 25, 2022 | 96.44 | 98.56 | 96.54 | 98.50 | 7,488,823 | +2.34(+2.43%) |
Feb 24, 2022 | 93.97 | 96.31 | 93.13 | 96.16 | 8,185,159 | +0.28(+0.29%) |
Feb 23, 2022 | 97.01 | 97.25 | 95.44 | 95.88 | 6,934,657 | -0.64(-0.67%) |
Feb 22, 2022 | 93.48 | 97.28 | 93.34 | 96.52 | 10,326,192 | +2.92(+3.12%) |
Feb 18, 2022 | 93.60 | 0 | -1.04(-1.10%) | |||
Feb 17, 2022 | 95.16 | 95.85 | 94.35 | 94.64 | 5,968,199 | -1.35(-1.41%) |
Feb 16, 2022 | 95.92 | 96.34 | 94.56 | 95.99 | 8,058,431 | -0.71(-0.73%) |
Feb 15, 2022 | 96.20 | 97.53 | 95.86 | 96.70 | 5,744,833 | +1.49(+1.56%) |
Feb 14, 2022 | 96.08 | 96.22 | 94.64 | 95.21 | 7,607,176 | -0.63(-0.66%) |
Feb 11, 2022 | 97.43 | 98.49 | 95.51 | 95.85 | 6,295,751 | -1.76(-1.80%) |
Feb 10, 2022 | 98.21 | 99.36 | 97.29 | 97.60 | 7,002,449 | -1.13(-1.14%) |
Feb 09, 2022 | 97.53 | 98.93 | 97.53 | 98.73 | 7,615,275 | +1.75(+1.80%) |
Feb 08, 2022 | 95.40 | 97.34 | 94.94 | 96.98 | 6,205,603 | +2.07(+2.18%) |
Feb 07, 2022 | 95.53 | 96.08 | 94.74 | 94.91 | 5,650,115 | -0.69(-0.72%) |
Feb 04, 2022 | 94.57 | 96.36 | 94.52 | 95.60 | 4,864,353 | +0.52(+0.55%) |
Feb 03, 2022 | 95.04 | 95.79 | 95.08 | 7,665,142 | -1.12(-1.16%) | |
Feb 02, 2022 | 95.85 | 96.31 | 94.37 | 96.20 | 10,992,723 | -0.20(-0.21%) |
Feb 01, 2022 | 96.50 | 96.96 | 95.39 | 96.40 | 8,719,814 | +0.09(+0.10%) |
Jan 31, 2022 | 95.85 | 96.40 | 96.31 | 9,944,591 | +0.34(+0.35%) | |
Jan 28, 2022 | 96.27 | 96.73 | 94.19 | 95.98 | 9,090,059 | -0.05(-0.05%) |
Jan 27, 2022 | 97.80 | 98.61 | 95.69 | 96.02 | 6,425,530 | -0.85(-0.87%) |
Jan 26, 2022 | 97.36 | 98.50 | 96.09 | 96.87 | 7,056,715 | -0.07(-0.08%) |
Jan 25, 2022 | 95.53 | 97.40 | 94.24 | 96.94 | 9,214,559 | -0.04(-0.04%) |
Jan 24, 2022 | 96.42 | 97.56 | 93.70 | 96.98 | 11,053,788 | -1.29(-1.32%) |
Jan 21, 2022 | 99.90 | 99.97 | 97.22 | 98.27 | 6,883,712 | -0.47(-0.48%) |
Jan 20, 2022 | 99.26 | 101.38 | 98.62 | 98.75 | 6,567,139 | -1.54(-1.53%) |
Jan 19, 2022 | 99.94 | 101.52 | 99.53 | 100.28 | 7,821,222 | +0.25(+0.25%) |
Jan 18, 2022 | 99.59 | 100.70 | 98.94 | 100.03 | 8,617,189 | -0.99(-0.98%) |
Jan 14, 2022 | 101.02 | 0 | -0.21(-0.21%) | |||
Jan 13, 2022 | 101.19 | 102.93 | 100.93 | 101.23 | 5,550,679 | -0.16(-0.16%) |
Jan 12, 2022 | 100.24 | 101.65 | 100.04 | 101.39 | 9,054,073 | +0.99(+0.98%) |
Jan 11, 2022 | 98.72 | 100.57 | 98.65 | 100.41 | 7,759,759 | +2.11(+2.15%) |
Jan 10, 2022 | 97.66 | 98.32 | 96.43 | 98.29 | 6,985,098 | +0.43(+0.44%) |
Jan 07, 2022 | 96.79 | 98.49 | 96.65 | 97.86 | 5,525,616 | +0.18(+0.18%) |
Jan 06, 2022 | 98.92 | 99.40 | 97.36 | 97.69 | 5,595,196 | -0.97(-0.98%) |
Jan 05, 2022 | 99.71 | 101.43 | 98.65 | 98.66 | 7,742,721 | -0.35(-0.36%) |
Jan 04, 2022 | 98.40 | 100.03 | 98.08 | 99.01 | 8,252,657 | +0.27(+0.27%) |
Jan 03, 2022 | 95.98 | 98.95 | 95.64 | 98.74 | 8,379,053 | +2.47(+2.56%) |
Dec 31, 2021 | 97.22 | 97.60 | 96.26 | 96.27 | 3,877,962 | -0.95(-0.98%) |
Dec 30, 2021 | 96.67 | 98.25 | 96.64 | 97.22 | 3,780,999 | +0.48(+0.50%) |
Dec 29, 2021 | 97.45 | 97.70 | 96.72 | 96.74 | 3,906,491 | -0.54(-0.55%) |
Dec 28, 2021 | 97.40 | 97.50 | 96.74 | 97.28 | 8,046,364 | +0.09(+0.10%) |
Dec 27, 2021 | 96.12 | 97.95 | 95.46 | 97.19 | 7,082,641 | +1.42(+1.49%) |
Dec 23, 2021 | 95.04 | 96.23 | 94.16 | 95.76 | 7,796,382 | +1.45(+1.54%) |
Dec 22, 2021 | 94.60 | 94.76 | 93.91 | 94.31 | 7,188,967 | -0.29(-0.30%) |
Dec 21, 2021 | 93.03 | 95.62 | 92.93 | 94.60 | 10,325,949 | +2.56(+2.78%) |
Dec 20, 2021 | 92.40 | 92.87 | 90.97 | 92.04 | 13,733,182 | -1.02(-1.09%) |
Dec 17, 2021 | 92.95 | 96.12 | 92.71 | 93.06 | 24,665,638 | -1.46(-1.55%) |
Dec 16, 2021 | 95.55 | 96.51 | 93.61 | 94.52 | 19,926,972 | -2.52(-2.60%) |
Dec 15, 2021 | 97.66 | 97.82 | 95.65 | 97.04 | 20,049,134 | -6.24(-6.04%) |
Dec 14, 2021 | 103.82 | 104.50 | 102.89 | 103.28 | 8,849,136 | -1.08(-1.04%) |
Dec 13, 2021 | 103.85 | 104.87 | 103.72 | 104.37 | 5,136,627 | +0.40(+0.38%) |
Dec 10, 2021 | 105.13 | 105.56 | 103.43 | 103.97 | 4,696,171 | -0.35(-0.34%) |
Dec 09, 2021 | 103.53 | 104.95 | 103.08 | 104.32 | 6,664,115 | +0.36(+0.35%) |
Dec 08, 2021 | 103.92 | 104.40 | 103.09 | 103.96 | 6,039,778 | +0.14(+0.13%) |
Dec 07, 2021 | 103.39 | 105.83 | 103.24 | 103.82 | 10,327,901 | +1.88(+1.84%) |
Dec 06, 2021 | 99.90 | 102.86 | 99.60 | 101.94 | 8,245,402 | +3.12(+3.15%) |
Dec 03, 2021 | 99.52 | 100.33 | 97.94 | 98.83 | 7,486,647 | -0.22(-0.23%) |
Dec 02, 2021 | 97.78 | 99.80 | 97.12 | 99.05 | 8,070,684 | +1.52(+1.56%) |