Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 84.16 | 84.74 | 82.63 | 83.38 | 19,533,624 | -3.50(-4.03%) |
Feb 25, 2022 | 84.60 | 87.02 | 84.95 | 86.88 | 10,575,275 | +2.52(+2.98%) |
Feb 24, 2022 | 82.56 | 84.70 | 81.35 | 84.36 | 20,181,740 | -1.60(-1.86%) |
Feb 23, 2022 | 87.93 | 87.96 | 85.53 | 85.96 | 9,484,657 | -1.10(-1.27%) |
Feb 22, 2022 | 87.00 | 88.92 | 86.28 | 87.06 | 9,948,080 | -0.62(-0.70%) |
Feb 18, 2022 | 87.68 | 0 | -0.67(-0.76%) | |||
Feb 17, 2022 | 91.91 | 92.08 | 88.11 | 88.35 | 17,007,988 | -4.59(-4.94%) |
Feb 16, 2022 | 94.19 | 94.68 | 92.50 | 92.94 | 11,086,516 | -2.10(-2.20%) |
Feb 15, 2022 | 95.12 | 95.89 | 93.84 | 95.04 | 7,306,878 | +0.79(+0.84%) |
Feb 14, 2022 | 95.59 | 96.02 | 93.35 | 94.25 | 12,086,345 | -1.84(-1.91%) |
Feb 11, 2022 | 98.32 | 99.60 | 95.40 | 96.09 | 10,617,164 | -2.76(-2.79%) |
Feb 10, 2022 | 99.41 | 100.83 | 98.46 | 98.84 | 8,829,480 | -1.07(-1.07%) |
Feb 09, 2022 | 98.26 | 100.23 | 98.18 | 99.91 | 12,028,430 | +2.19(+2.24%) |
Feb 08, 2022 | 97.37 | 98.61 | 96.78 | 97.72 | 10,267,737 | +1.08(+1.11%) |
Feb 07, 2022 | 95.61 | 97.57 | 95.23 | 96.65 | 10,039,070 | +0.98(+1.03%) |
Feb 04, 2022 | 93.86 | 96.50 | 93.79 | 95.66 | 8,577,649 | +1.67(+1.78%) |
Feb 03, 2022 | 95.26 | 93.85 | 93.99 | 6,514,712 | -1.50(-1.57%) | |
Feb 02, 2022 | 95.38 | 95.84 | 94.00 | 95.49 | 10,442,073 | -0.03(-0.03%) |
Feb 01, 2022 | 94.61 | 95.66 | 93.95 | 95.52 | 8,580,347 | +1.30(+1.38%) |
Jan 31, 2022 | 92.78 | 94.40 | 94.22 | 9,213,675 | +0.68(+0.73%) | |
Jan 28, 2022 | 91.06 | 93.65 | 90.19 | 93.54 | 15,284,626 | +1.24(+1.34%) |
Jan 27, 2022 | 92.45 | 93.28 | 90.94 | 92.30 | 19,555,070 | +0.89(+0.98%) |
Jan 26, 2022 | 91.39 | 92.85 | 90.25 | 91.41 | 14,619,558 | +1.03(+1.14%) |
Jan 25, 2022 | 88.13 | 91.02 | 86.70 | 90.38 | 17,594,548 | +0.88(+0.98%) |
Jan 24, 2022 | 87.61 | 89.72 | 85.48 | 89.50 | 21,399,328 | -0.71(-0.79%) |
Jan 21, 2022 | 89.56 | 90.85 | 87.92 | 90.21 | 24,731,790 | -0.89(-0.97%) |
Jan 20, 2022 | 88.15 | 93.04 | 88.15 | 91.10 | 24,798,318 | +3.74(+4.28%) |
Jan 19, 2022 | 89.44 | 89.66 | 86.65 | 87.36 | 21,586,760 | +1.57(+1.83%) |
Jan 18, 2022 | 87.54 | 88.00 | 84.81 | 85.79 | 23,893,680 | -4.44(-4.93%) |
Jan 14, 2022 | 90.23 | 0 | -3.35(-3.58%) | |||
Jan 13, 2022 | 94.38 | 95.22 | 93.21 | 93.58 | 6,862,290 | -0.46(-0.49%) |
Jan 12, 2022 | 96.77 | 97.16 | 93.40 | 94.04 | 11,882,709 | -2.62(-2.71%) |
Jan 11, 2022 | 95.05 | 96.81 | 94.52 | 96.65 | 8,027,871 | +1.63(+1.72%) |
Jan 10, 2022 | 95.56 | 95.91 | 93.83 | 95.02 | 9,754,523 | +0.07(+0.08%) |
Jan 07, 2022 | 94.45 | 95.39 | 93.93 | 94.95 | 6,715,958 | +0.57(+0.61%) |
Jan 06, 2022 | 95.01 | 95.09 | 91.82 | 94.37 | 11,020,241 | +1.59(+1.71%) |
Jan 05, 2022 | 94.63 | 95.84 | 92.69 | 92.79 | 11,271,627 | -2.35(-2.47%) |
Jan 04, 2022 | 93.08 | 95.52 | 93.06 | 95.14 | 9,819,314 | +3.71(+4.06%) |
Jan 03, 2022 | 90.64 | 92.53 | 90.61 | 91.43 | 9,294,994 | +1.85(+2.07%) |
Dec 31, 2021 | 90.09 | 90.53 | 88.95 | 89.57 | 5,616,082 | -0.58(-0.65%) |
Dec 30, 2021 | 90.21 | 91.22 | 90.08 | 90.16 | 3,905,557 | +0.06(+0.07%) |
Dec 29, 2021 | 91.30 | 91.72 | 90.06 | 90.09 | 7,584,347 | -1.13(-1.24%) |
Dec 28, 2021 | 91.80 | 92.16 | 90.87 | 91.22 | 4,679,471 | -0.39(-0.43%) |
Dec 27, 2021 | 91.00 | 91.74 | 90.44 | 91.62 | 4,598,232 | +0.97(+1.07%) |
Dec 23, 2021 | 90.35 | 91.22 | 90.13 | 90.65 | 4,912,188 | +0.95(+1.06%) |
Dec 22, 2021 | 89.14 | 90.05 | 88.93 | 89.70 | 5,256,153 | +0.48(+0.54%) |
Dec 21, 2021 | 87.76 | 89.89 | 87.67 | 89.22 | 9,022,084 | +2.19(+2.52%) |
Dec 20, 2021 | 87.25 | 87.50 | 85.97 | 87.03 | 13,066,787 | -1.61(-1.81%) |
Dec 17, 2021 | 90.77 | 90.81 | 88.34 | 88.63 | 22,958,868 | -2.89(-3.16%) |
Dec 16, 2021 | 92.43 | 92.55 | 90.94 | 91.53 | 8,640,557 | +0.79(+0.87%) |
Dec 15, 2021 | 90.45 | 91.10 | 88.63 | 90.73 | 7,727,680 | +0.56(+0.62%) |
Dec 14, 2021 | 88.29 | 90.74 | 88.12 | 90.18 | 12,167,471 | +1.51(+1.70%) |
Dec 13, 2021 | 89.56 | 89.61 | 88.33 | 88.67 | 11,020,526 | -1.15(-1.28%) |
Dec 10, 2021 | 92.11 | 92.40 | 89.77 | 89.82 | 11,428,738 | -1.96(-2.14%) |
Dec 09, 2021 | 91.95 | 92.91 | 91.48 | 91.78 | 8,491,614 | -0.61(-0.66%) |
Dec 08, 2021 | 93.68 | 94.14 | 92.37 | 92.39 | 9,956,789 | -1.14(-1.22%) |
Dec 07, 2021 | 91.59 | 94.09 | 91.56 | 93.53 | 11,696,379 | +2.95(+3.25%) |
Dec 06, 2021 | 91.25 | 91.90 | 90.16 | 90.59 | 10,546,628 | +0.97(+1.08%) |
Dec 03, 2021 | 91.29 | 92.05 | 88.38 | 89.62 | 10,752,420 | -0.59(-0.66%) |
Dec 02, 2021 | 87.60 | 91.02 | 86.97 | 90.21 | 11,703,527 | +3.28(+3.78%) |