Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 94.25 | 99.36 | 94.25 | 98.35 | 722,194 | +1.98(+2.05%) |
Feb 25, 2022 | 92.45 | 96.59 | 93.45 | 96.37 | 307,618 | +4.93(+5.39%) |
Feb 24, 2022 | 89.03 | 91.77 | 88.51 | 91.44 | 548,890 | -1.77(-1.90%) |
Feb 23, 2022 | 94.68 | 96.18 | 93.00 | 93.21 | 382,072 | -0.74(-0.79%) |
Feb 22, 2022 | 94.51 | 96.02 | 93.36 | 93.95 | 320,663 | -0.94(-0.99%) |
Feb 18, 2022 | 94.89 | 0 | +1.02(+1.09%) | |||
Feb 17, 2022 | 97.57 | 97.57 | 93.70 | 93.87 | 415,871 | -4.82(-4.88%) |
Feb 16, 2022 | 98.11 | 99.47 | 97.38 | 98.69 | 219,638 | -0.02(-0.02%) |
Feb 15, 2022 | 97.49 | 99.09 | 96.83 | 98.71 | 445,099 | +2.87(+2.99%) |
Feb 14, 2022 | 96.71 | 97.41 | 94.92 | 95.84 | 486,909 | +0.02(+0.02%) |
Feb 11, 2022 | 96.24 | 98.64 | 95.11 | 95.82 | 411,506 | -1.40(-1.44%) |
Feb 10, 2022 | 97.66 | 99.51 | 96.55 | 97.22 | 339,147 | -0.39(-0.40%) |
Feb 09, 2022 | 99.10 | 100.35 | 97.39 | 97.61 | 354,675 | -1.47(-1.48%) |
Feb 08, 2022 | 97.02 | 99.20 | 96.62 | 99.08 | 526,368 | +3.01(+3.13%) |
Feb 07, 2022 | 95.76 | 96.50 | 94.73 | 96.07 | 407,526 | +0.36(+0.38%) |
Feb 04, 2022 | 94.96 | 96.30 | 93.66 | 95.71 | 417,793 | +1.59(+1.68%) |
Feb 03, 2022 | 94.50 | 93.71 | 94.13 | 409,739 | -0.54(-0.57%) | |
Feb 02, 2022 | 94.80 | 95.26 | 93.58 | 94.66 | 390,048 | +0.04(+0.04%) |
Feb 01, 2022 | 94.61 | 94.83 | 92.51 | 94.62 | 475,188 | +0.74(+0.79%) |
Jan 31, 2022 | 91.86 | 93.88 | 642,931 | +1.95(+2.12%) | ||
Jan 28, 2022 | 92.80 | 93.70 | 90.09 | 91.93 | 787,780 | -1.21(-1.30%) |
Jan 27, 2022 | 96.83 | 103.04 | 92.29 | 93.15 | 405,793 | -2.82(-2.93%) |
Jan 26, 2022 | 97.82 | 98.33 | 94.33 | 95.96 | 682,884 | -0.78(-0.80%) |
Jan 25, 2022 | 97.75 | 98.76 | 93.59 | 96.74 | 640,284 | -1.81(-1.83%) |
Jan 24, 2022 | 96.53 | 98.76 | 94.37 | 98.54 | 602,831 | -0.31(-0.31%) |
Jan 21, 2022 | 101.25 | 102.16 | 98.61 | 98.85 | 695,556 | -3.00(-2.94%) |
Jan 20, 2022 | 102.62 | 105.91 | 101.53 | 101.85 | 1,147,138 | -0.31(-0.30%) |
Jan 19, 2022 | 107.14 | 107.14 | 100.69 | 102.17 | 634,672 | -2.57(-2.46%) |
Jan 18, 2022 | 107.28 | 107.35 | 104.61 | 104.74 | 653,452 | -2.45(-2.28%) |
Jan 14, 2022 | 107.18 | 0 | +1.47(+1.39%) | |||
Jan 13, 2022 | 106.36 | 108.06 | 105.40 | 105.72 | 568,424 | -0.16(-0.15%) |
Jan 12, 2022 | 105.61 | 106.40 | 103.36 | 105.87 | 830,069 | +0.62(+0.59%) |
Jan 11, 2022 | 103.36 | 105.42 | 101.48 | 105.25 | 660,607 | +2.22(+2.16%) |
Jan 10, 2022 | 104.57 | 104.71 | 101.95 | 103.03 | 507,048 | -0.65(-0.63%) |
Jan 07, 2022 | 102.90 | 104.24 | 101.83 | 103.68 | 512,482 | +1.21(+1.18%) |
Jan 06, 2022 | 98.33 | 103.36 | 97.44 | 102.47 | 734,029 | +5.40(+5.56%) |
Jan 05, 2022 | 97.72 | 99.44 | 96.89 | 97.07 | 334,609 | -0.61(-0.63%) |
Jan 04, 2022 | 95.81 | 98.93 | 95.56 | 97.68 | 386,750 | +2.91(+3.07%) |
Jan 03, 2022 | 93.34 | 95.30 | 93.05 | 94.77 | 337,131 | +2.06(+2.22%) |
Dec 31, 2021 | 92.71 | 93.68 | 92.32 | 92.71 | 210,997 | +0.00(+0.00%) |
Dec 30, 2021 | 93.17 | 94.17 | 92.68 | 92.71 | 139,363 | -0.45(-0.48%) |
Dec 29, 2021 | 93.31 | 93.52 | 92.26 | 93.16 | 133,896 | +0.09(+0.09%) |
Dec 28, 2021 | 92.52 | 93.52 | 92.18 | 93.07 | 132,753 | +0.49(+0.52%) |
Dec 27, 2021 | 91.58 | 92.62 | 90.78 | 92.58 | 165,981 | +1.46(+1.60%) |
Dec 23, 2021 | 91.20 | 93.54 | 90.48 | 91.13 | 173,056 | +0.47(+0.51%) |
Dec 22, 2021 | 89.87 | 91.24 | 89.36 | 90.66 | 207,136 | +0.58(+0.65%) |
Dec 21, 2021 | 88.56 | 90.08 | 86.79 | 90.08 | 326,944 | +2.51(+2.87%) |
Dec 20, 2021 | 88.56 | 89.00 | 86.33 | 87.56 | 427,516 | -2.17(-2.42%) |
Dec 17, 2021 | 92.88 | 93.00 | 88.49 | 89.74 | 2,082,611 | -3.25(-3.50%) |
Dec 16, 2021 | 94.45 | 95.33 | 92.82 | 92.99 | 340,959 | -0.47(-0.50%) |
Dec 15, 2021 | 91.87 | 93.90 | 90.81 | 93.46 | 534,340 | +2.29(+2.51%) |
Dec 14, 2021 | 91.03 | 93.43 | 90.58 | 91.17 | 342,824 | +0.14(+0.15%) |
Dec 13, 2021 | 92.35 | 93.28 | 90.96 | 91.03 | 263,566 | -1.81(-1.95%) |
Dec 10, 2021 | 94.11 | 94.26 | 92.15 | 92.84 | 373,252 | -0.86(-0.92%) |
Dec 09, 2021 | 93.15 | 94.95 | 93.15 | 93.70 | 278,122 | -0.52(-0.56%) |
Dec 08, 2021 | 92.88 | 94.70 | 91.96 | 94.22 | 315,487 | +1.50(+1.62%) |
Dec 07, 2021 | 94.52 | 96.43 | 92.19 | 92.72 | 333,676 | -1.03(-1.10%) |
Dec 06, 2021 | 92.38 | 94.99 | 91.80 | 93.75 | 516,575 | +3.09(+3.41%) |
Dec 03, 2021 | 94.87 | 94.87 | 89.90 | 90.66 | 316,037 | -4.00(-4.23%) |
Dec 02, 2021 | 92.33 | 95.20 | 91.76 | 94.66 | 306,166 | +3.33(+3.65%) |