Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 83.63 | 87.27 | 82.55 | 87.11 | 1,339,301 | +2.18(+2.56%) |
Feb 25, 2022 | 82.88 | 85.18 | 82.74 | 84.93 | 608,113 | +1.72(+2.07%) |
Feb 24, 2022 | 78.58 | 83.31 | 77.45 | 83.21 | 1,035,394 | +2.03(+2.50%) |
Feb 23, 2022 | 85.43 | 85.49 | 81.08 | 81.18 | 1,049,864 | -3.84(-4.52%) |
Feb 22, 2022 | 86.62 | 88.43 | 84.08 | 85.02 | 1,043,046 | -3.06(-3.48%) |
Feb 18, 2022 | 88.08 | 0 | -2.38(-2.63%) | |||
Feb 17, 2022 | 90.42 | 91.20 | 89.59 | 90.45 | 841,003 | -1.38(-1.50%) |
Feb 16, 2022 | 92.49 | 93.94 | 91.63 | 91.83 | 648,871 | -1.63(-1.74%) |
Feb 15, 2022 | 92.14 | 94.30 | 91.55 | 93.46 | 647,220 | +1.81(+1.97%) |
Feb 14, 2022 | 90.77 | 93.12 | 90.19 | 91.65 | 671,418 | +0.38(+0.41%) |
Feb 11, 2022 | 91.76 | 93.48 | 90.22 | 91.27 | 630,056 | -0.84(-0.91%) |
Feb 10, 2022 | 93.38 | 96.38 | 91.45 | 92.11 | 792,325 | -3.30(-3.46%) |
Feb 09, 2022 | 93.41 | 95.56 | 93.24 | 95.41 | 596,427 | +2.04(+2.19%) |
Feb 08, 2022 | 90.37 | 94.40 | 90.28 | 93.37 | 708,028 | +3.42(+3.80%) |
Feb 07, 2022 | 90.03 | 91.49 | 87.65 | 89.95 | 803,097 | +0.27(+0.30%) |
Feb 04, 2022 | 89.42 | 90.49 | 87.61 | 89.68 | 675,738 | -1.05(-1.16%) |
Feb 03, 2022 | 92.71 | 93.51 | 90.57 | 90.73 | 431,552 | -1.60(-1.73%) |
Feb 02, 2022 | 92.36 | 93.10 | 90.48 | 92.33 | 613,180 | -0.34(-0.36%) |
Feb 01, 2022 | 91.52 | 92.87 | 90.09 | 92.67 | 618,320 | +1.63(+1.79%) |
Jan 31, 2022 | 88.14 | 91.08 | 91.04 | 927,634 | +2.74(+3.11%) | |
Jan 28, 2022 | 87.36 | 88.29 | 85.45 | 88.30 | 633,075 | +0.85(+0.97%) |
Jan 27, 2022 | 90.33 | 90.33 | 86.98 | 87.45 | 613,851 | -1.17(-1.33%) |
Jan 26, 2022 | 89.70 | 91.70 | 88.51 | 88.63 | 881,249 | -0.35(-0.39%) |
Jan 25, 2022 | 89.32 | 90.61 | 85.41 | 88.97 | 1,316,772 | -2.15(-2.36%) |
Jan 24, 2022 | 83.38 | 91.32 | 82.40 | 91.12 | 1,695,067 | +7.07(+8.42%) |
Jan 21, 2022 | 84.98 | 85.33 | 81.93 | 84.04 | 2,991,152 | -1.67(-1.94%) |
Jan 20, 2022 | 95.67 | 96.65 | 85.09 | 85.71 | 2,038,815 | -10.56(-10.97%) |
Jan 19, 2022 | 94.39 | 97.35 | 93.69 | 96.27 | 904,242 | +3.20(+3.43%) |
Jan 18, 2022 | 96.51 | 96.51 | 91.29 | 93.07 | 1,157,344 | -3.15(-3.27%) |
Jan 14, 2022 | 96.22 | 0 | -2.55(-2.58%) | |||
Jan 13, 2022 | 99.97 | 100.20 | 97.48 | 98.77 | 821,472 | -0.55(-0.55%) |
Jan 12, 2022 | 98.06 | 99.43 | 97.36 | 99.32 | 456,389 | +1.03(+1.05%) |
Jan 11, 2022 | 100.37 | 100.44 | 96.13 | 98.29 | 847,290 | -2.36(-2.34%) |
Jan 10, 2022 | 102.65 | 102.65 | 97.48 | 100.65 | 1,073,393 | -1.78(-1.74%) |
Jan 07, 2022 | 102.77 | 104.30 | 100.63 | 102.43 | 1,121,607 | +0.10(+0.09%) |
Jan 06, 2022 | 101.20 | 104.50 | 100.09 | 102.33 | 1,115,510 | +2.81(+2.82%) |
Jan 05, 2022 | 99.99 | 102.68 | 99.25 | 99.52 | 1,293,984 | -0.48(-0.48%) |
Jan 04, 2022 | 100.66 | 101.48 | 99.69 | 100.00 | 578,490 | -0.69(-0.69%) |
Jan 03, 2022 | 100.91 | 101.43 | 100.20 | 100.70 | 404,807 | +0.82(+0.82%) |
Dec 31, 2021 | 100.37 | 100.50 | 99.25 | 99.88 | 369,354 | -0.49(-0.49%) |
Dec 30, 2021 | 99.44 | 101.12 | 99.00 | 100.37 | 569,438 | +1.62(+1.64%) |
Dec 29, 2021 | 98.61 | 99.19 | 97.64 | 98.75 | 363,912 | -0.08(-0.08%) |
Dec 28, 2021 | 95.40 | 99.46 | 95.40 | 98.83 | 687,957 | +2.92(+3.05%) |
Dec 27, 2021 | 96.75 | 98.12 | 95.76 | 95.91 | 512,048 | -0.78(-0.80%) |
Dec 23, 2021 | 94.72 | 96.90 | 94.09 | 96.68 | 537,219 | +2.12(+2.24%) |
Dec 22, 2021 | 93.79 | 96.12 | 92.60 | 94.56 | 1,090,903 | +3.51(+3.85%) |
Dec 21, 2021 | 90.58 | 92.40 | 90.34 | 91.06 | 735,215 | +1.35(+1.51%) |
Dec 20, 2021 | 93.31 | 93.45 | 88.37 | 89.70 | 886,823 | -4.52(-4.80%) |
Dec 17, 2021 | 95.15 | 96.48 | 93.59 | 94.23 | 1,133,763 | -0.35(-0.37%) |
Dec 16, 2021 | 97.89 | 97.90 | 94.53 | 94.58 | 710,658 | -2.83(-2.90%) |
Dec 15, 2021 | 97.85 | 98.49 | 93.94 | 97.41 | 775,391 | -1.21(-1.22%) |
Dec 14, 2021 | 98.81 | 101.33 | 97.54 | 98.62 | 1,945,668 | +0.87(+0.89%) |
Dec 13, 2021 | 97.57 | 99.53 | 96.49 | 97.75 | 693,219 | +0.19(+0.20%) |
Dec 10, 2021 | 99.12 | 99.12 | 94.89 | 97.55 | 1,196,018 | -0.84(-0.86%) |
Dec 09, 2021 | 100.11 | 102.19 | 97.94 | 98.40 | 1,425,202 | -1.64(-1.64%) |
Dec 08, 2021 | 103.44 | 105.43 | 99.60 | 100.04 | 2,159,539 | -1.94(-1.90%) |
Dec 07, 2021 | 105.86 | 106.38 | 101.33 | 101.97 | 957,680 | -3.38(-3.21%) |
Dec 06, 2021 | 103.45 | 105.79 | 102.88 | 105.36 | 556,669 | +2.55(+2.48%) |
Dec 03, 2021 | 103.21 | 104.86 | 101.96 | 102.81 | 473,042 | -0.01(-0.01%) |
Dec 02, 2021 | 101.83 | 103.64 | 100.38 | 102.82 | 428,997 | +1.84(+1.82%) |