Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 97.66 | 98.30 | 96.77 | 98.02 | 219,934 | +0.79(+0.81%) |
Feb 25, 2022 | 95.86 | 98.11 | 96.15 | 97.23 | 212,410 | +1.58(+1.65%) |
Feb 24, 2022 | 91.56 | 95.82 | 91.01 | 95.66 | 248,084 | +1.20(+1.27%) |
Feb 23, 2022 | 95.50 | 96.61 | 94.25 | 94.45 | 148,801 | -0.12(-0.13%) |
Feb 22, 2022 | 95.61 | 96.42 | 94.34 | 94.57 | 168,077 | -1.56(-1.62%) |
Feb 18, 2022 | 96.14 | 0 | -1.48(-1.51%) | |||
Feb 17, 2022 | 97.78 | 99.05 | 97.45 | 97.61 | 207,050 | -1.30(-1.31%) |
Feb 16, 2022 | 100.68 | 100.68 | 97.32 | 98.91 | 240,515 | -1.78(-1.76%) |
Feb 15, 2022 | 101.91 | 103.13 | 100.37 | 100.68 | 293,557 | +0.27(+0.27%) |
Feb 14, 2022 | 100.88 | 102.16 | 100.23 | 100.41 | 283,359 | -0.22(-0.22%) |
Feb 11, 2022 | 102.57 | 103.13 | 100.32 | 100.64 | 893,014 | -1.80(-1.76%) |
Feb 10, 2022 | 101.64 | 102.81 | 101.10 | 102.44 | 375,296 | -1.00(-0.96%) |
Feb 09, 2022 | 99.98 | 103.94 | 99.79 | 103.44 | 411,054 | +5.67(+5.80%) |
Feb 08, 2022 | 96.53 | 98.76 | 93.49 | 97.77 | 573,028 | +7.01(+7.73%) |
Feb 07, 2022 | 92.66 | 92.66 | 90.35 | 90.76 | 239,509 | -1.66(-1.80%) |
Feb 04, 2022 | 90.82 | 92.65 | 90.60 | 92.42 | 173,311 | +0.78(+0.85%) |
Feb 03, 2022 | 92.84 | 91.55 | 91.64 | 174,021 | -2.41(-2.56%) | |
Feb 02, 2022 | 94.50 | 95.89 | 93.32 | 94.05 | 865,572 | -0.13(-0.14%) |
Feb 01, 2022 | 92.04 | 94.42 | 91.49 | 94.18 | 201,395 | +3.67(+4.05%) |
Jan 31, 2022 | 89.09 | 90.55 | 90.51 | 131,706 | +2.11(+2.39%) | |
Jan 28, 2022 | 86.24 | 88.32 | 85.69 | 88.40 | 140,623 | +1.97(+2.28%) |
Jan 27, 2022 | 89.22 | 89.57 | 85.67 | 86.43 | 226,154 | -1.89(-2.14%) |
Jan 26, 2022 | 88.86 | 91.85 | 88.24 | 88.31 | 238,158 | +0.33(+0.37%) |
Jan 25, 2022 | 89.88 | 90.26 | 86.36 | 87.99 | 225,282 | -2.84(-3.13%) |
Jan 24, 2022 | 88.01 | 90.99 | 85.13 | 90.82 | 373,430 | +0.00(+0.00%) |
Jan 21, 2022 | 92.29 | 93.90 | 90.76 | 90.82 | 303,400 | -3.12(-3.32%) |
Jan 20, 2022 | 94.97 | 97.95 | 93.93 | 93.94 | 333,554 | +0.24(+0.26%) |
Jan 19, 2022 | 89.93 | 94.21 | 89.70 | 93.70 | 324,588 | +4.31(+4.83%) |
Jan 18, 2022 | 90.39 | 90.58 | 88.33 | 89.39 | 220,160 | -1.37(-1.51%) |
Jan 14, 2022 | 90.76 | 0 | -2.14(-2.31%) | |||
Jan 13, 2022 | 92.65 | 93.41 | 91.13 | 92.90 | 128,896 | +0.10(+0.11%) |
Jan 12, 2022 | 94.96 | 95.24 | 92.57 | 92.80 | 199,836 | -1.44(-1.53%) |
Jan 11, 2022 | 92.72 | 94.39 | 91.78 | 94.24 | 244,737 | +1.35(+1.46%) |
Jan 10, 2022 | 95.31 | 95.31 | 90.63 | 92.88 | 299,299 | -3.73(-3.86%) |
Jan 07, 2022 | 96.15 | 98.22 | 95.70 | 96.61 | 280,820 | +0.42(+0.44%) |
Jan 06, 2022 | 97.96 | 98.00 | 93.78 | 96.19 | 492,160 | -2.33(-2.37%) |
Jan 05, 2022 | 104.01 | 104.13 | 98.44 | 98.52 | 119,500 | -5.21(-5.02%) |
Jan 04, 2022 | 104.42 | 104.87 | 102.08 | 103.73 | 164,007 | -0.37(-0.35%) |
Jan 03, 2022 | 105.59 | 105.73 | 103.27 | 104.10 | 160,175 | -1.28(-1.21%) |
Dec 31, 2021 | 103.45 | 105.84 | 102.98 | 105.37 | 74,086 | +1.57(+1.51%) |
Dec 30, 2021 | 105.55 | 106.24 | 103.73 | 103.81 | 109,401 | -1.16(-1.11%) |
Dec 29, 2021 | 104.04 | 106.23 | 103.76 | 104.97 | 127,079 | +1.05(+1.01%) |
Dec 28, 2021 | 103.53 | 104.69 | 103.53 | 103.92 | 57,718 | +0.16(+0.15%) |
Dec 27, 2021 | 102.88 | 105.01 | 101.89 | 103.76 | 87,660 | +2.12(+2.09%) |
Dec 23, 2021 | 99.77 | 102.05 | 99.75 | 101.64 | 80,961 | +2.17(+2.18%) |
Dec 22, 2021 | 97.98 | 99.71 | 97.98 | 99.47 | 118,388 | +0.97(+0.99%) |
Dec 21, 2021 | 97.19 | 98.50 | 95.93 | 98.50 | 106,706 | +2.33(+2.42%) |
Dec 20, 2021 | 96.55 | 98.85 | 96.16 | 96.17 | 280,599 | -2.83(-2.86%) |
Dec 17, 2021 | 99.46 | 100.16 | 97.05 | 99.00 | 199,589 | +0.85(+0.87%) |
Dec 16, 2021 | 98.93 | 100.43 | 97.36 | 98.15 | 220,831 | +0.36(+0.36%) |
Dec 15, 2021 | 94.84 | 97.86 | 94.38 | 97.80 | 144,913 | +2.65(+2.78%) |
Dec 14, 2021 | 97.16 | 97.35 | 94.65 | 95.15 | 163,227 | -2.67(-2.73%) |
Dec 13, 2021 | 100.96 | 101.06 | 97.63 | 97.83 | 269,509 | -3.38(-3.34%) |
Dec 10, 2021 | 101.86 | 102.64 | 100.45 | 101.21 | 208,181 | -0.21(-0.20%) |
Dec 09, 2021 | 102.34 | 102.34 | 100.79 | 101.42 | 243,295 | -0.59(-0.58%) |
Dec 08, 2021 | 103.26 | 105.44 | 101.30 | 102.00 | 214,371 | -1.26(-1.22%) |
Dec 07, 2021 | 100.24 | 103.75 | 100.13 | 103.27 | 264,653 | +5.11(+5.21%) |
Dec 06, 2021 | 97.06 | 99.24 | 96.12 | 98.15 | 202,296 | +1.58(+1.64%) |
Dec 03, 2021 | 96.20 | 97.51 | 94.79 | 96.57 | 364,463 | +0.99(+1.04%) |
Dec 02, 2021 | 93.50 | 96.04 | 92.87 | 95.58 | 423,347 | +2.10(+2.25%) |