Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 84.83 | 86.49 | 84.61 | 85.38 | 572,000 | -0.63(-0.73%) |
Feb 25, 2022 | 83.55 | 86.38 | 84.42 | 86.01 | 610,900 | +2.55(+3.05%) |
Feb 24, 2022 | 81.07 | 83.71 | 80.26 | 83.46 | 680,133 | +0.89(+1.08%) |
Feb 23, 2022 | 84.20 | 84.92 | 82.53 | 82.57 | 710,319 | -1.63(-1.94%) |
Feb 22, 2022 | 84.21 | 85.52 | 83.73 | 84.20 | 903,264 | -0.69(-0.81%) |
Feb 18, 2022 | 84.89 | 0 | -0.83(-0.96%) | |||
Feb 17, 2022 | 84.96 | 87.17 | 84.96 | 85.72 | 777,488 | -0.86(-1.00%) |
Feb 16, 2022 | 85.42 | 87.18 | 84.98 | 86.58 | 763,074 | +0.68(+0.79%) |
Feb 15, 2022 | 85.72 | 86.46 | 84.88 | 85.90 | 597,847 | +1.37(+1.62%) |
Feb 14, 2022 | 84.33 | 85.33 | 83.52 | 84.53 | 1,390,674 | -0.04(-0.05%) |
Feb 11, 2022 | 88.15 | 88.55 | 84.13 | 84.57 | 1,013,889 | -4.06(-4.58%) |
Feb 10, 2022 | 91.44 | 93.23 | 87.79 | 88.63 | 933,854 | -3.72(-4.03%) |
Feb 09, 2022 | 92.38 | 93.54 | 91.60 | 92.35 | 559,828 | +0.93(+1.02%) |
Feb 08, 2022 | 90.24 | 91.77 | 89.72 | 91.42 | 564,657 | +1.26(+1.40%) |
Feb 07, 2022 | 89.76 | 90.62 | 88.75 | 90.16 | 488,258 | +0.77(+0.86%) |
Feb 04, 2022 | 89.47 | 90.33 | 87.89 | 89.39 | 357,600 | -0.51(-0.56%) |
Feb 03, 2022 | 90.01 | 90.86 | 89.90 | 362,177 | -0.83(-0.91%) | |
Feb 02, 2022 | 90.52 | 91.37 | 89.70 | 90.72 | 416,979 | +0.56(+0.63%) |
Feb 01, 2022 | 89.86 | 90.40 | 88.69 | 90.16 | 564,026 | +0.85(+0.95%) |
Jan 31, 2022 | 87.44 | 89.45 | 89.31 | 622,697 | +1.28(+1.46%) | |
Jan 28, 2022 | 87.24 | 87.90 | 85.55 | 88.03 | 433,335 | +0.45(+0.51%) |
Jan 27, 2022 | 90.37 | 91.56 | 86.64 | 87.58 | 413,003 | -2.25(-2.51%) |
Jan 26, 2022 | 91.69 | 92.55 | 88.83 | 89.84 | 354,180 | -0.38(-0.42%) |
Jan 25, 2022 | 90.36 | 91.08 | 88.24 | 90.22 | 318,998 | -2.09(-2.26%) |
Jan 24, 2022 | 89.45 | 92.79 | 88.25 | 92.30 | 332,555 | +1.15(+1.26%) |
Jan 21, 2022 | 92.43 | 93.89 | 91.10 | 91.16 | 355,495 | -1.76(-1.89%) |
Jan 20, 2022 | 94.53 | 95.10 | 92.65 | 92.92 | 391,323 | -1.29(-1.37%) |
Jan 19, 2022 | 95.22 | 95.70 | 93.97 | 94.21 | 270,253 | -0.99(-1.04%) |
Jan 18, 2022 | 95.40 | 95.78 | 94.07 | 95.20 | 324,882 | -1.53(-1.58%) |
Jan 14, 2022 | 96.73 | 0 | -1.01(-1.03%) | |||
Jan 13, 2022 | 97.95 | 98.95 | 97.42 | 97.74 | 282,036 | +0.12(+0.12%) |
Jan 12, 2022 | 97.09 | 98.09 | 96.37 | 97.62 | 324,047 | +0.90(+0.93%) |
Jan 11, 2022 | 96.40 | 96.73 | 94.28 | 96.72 | 220,599 | +0.58(+0.61%) |
Jan 10, 2022 | 96.52 | 96.52 | 94.93 | 96.13 | 327,317 | -1.58(-1.62%) |
Jan 07, 2022 | 99.05 | 99.41 | 97.41 | 97.72 | 317,473 | -1.55(-1.57%) |
Jan 06, 2022 | 99.50 | 100.44 | 98.97 | 99.27 | 248,103 | -0.05(-0.05%) |
Jan 05, 2022 | 101.58 | 102.03 | 99.25 | 99.32 | 336,059 | -1.96(-1.94%) |
Jan 04, 2022 | 99.43 | 101.79 | 98.96 | 101.28 | 513,184 | +2.46(+2.49%) |
Jan 03, 2022 | 99.81 | 100.34 | 98.38 | 98.82 | 500,674 | -0.47(-0.47%) |
Dec 31, 2021 | 99.09 | 99.77 | 99.01 | 99.29 | 210,737 | +0.21(+0.22%) |
Dec 30, 2021 | 99.93 | 100.42 | 98.86 | 99.08 | 146,172 | -0.71(-0.71%) |
Dec 29, 2021 | 99.30 | 100.13 | 99.15 | 99.79 | 146,665 | +0.39(+0.39%) |
Dec 28, 2021 | 99.30 | 99.96 | 98.99 | 99.40 | 136,817 | +0.01(+0.01%) |
Dec 27, 2021 | 97.93 | 99.52 | 97.12 | 99.39 | 175,093 | +1.84(+1.88%) |
Dec 23, 2021 | 96.75 | 97.87 | 96.75 | 97.55 | 298,403 | +1.26(+1.31%) |
Dec 22, 2021 | 96.22 | 96.67 | 95.34 | 96.29 | 252,973 | +0.14(+0.14%) |
Dec 21, 2021 | 94.15 | 96.17 | 93.84 | 96.15 | 226,872 | +3.08(+3.31%) |
Dec 20, 2021 | 93.66 | 93.66 | 91.46 | 93.07 | 387,300 | -1.93(-2.04%) |
Dec 17, 2021 | 97.39 | 97.63 | 94.31 | 95.01 | 768,122 | -3.30(-3.36%) |
Dec 16, 2021 | 99.35 | 100.67 | 97.85 | 98.31 | 355,139 | -0.50(-0.50%) |
Dec 15, 2021 | 96.92 | 98.87 | 96.34 | 98.80 | 461,307 | +1.96(+2.03%) |
Dec 14, 2021 | 96.71 | 98.20 | 95.79 | 96.84 | 303,593 | -0.63(-0.65%) |
Dec 13, 2021 | 98.23 | 98.65 | 97.15 | 97.47 | 290,509 | -0.63(-0.64%) |
Dec 10, 2021 | 99.15 | 99.32 | 97.88 | 98.11 | 200,905 | -0.40(-0.40%) |
Dec 09, 2021 | 99.13 | 99.58 | 98.43 | 98.50 | 261,876 | -0.85(-0.86%) |
Dec 08, 2021 | 100.42 | 100.42 | 98.67 | 99.36 | 415,772 | +1.06(+1.08%) |
Dec 07, 2021 | 97.63 | 99.62 | 96.80 | 98.30 | 306,085 | +1.65(+1.71%) |
Dec 06, 2021 | 94.15 | 97.25 | 94.15 | 96.65 | 464,193 | +3.81(+4.10%) |
Dec 03, 2021 | 93.75 | 93.75 | 91.81 | 92.84 | 227,706 | -0.71(-0.76%) |
Dec 02, 2021 | 91.94 | 94.27 | 91.56 | 93.55 | 666,171 | +2.49(+2.74%) |