Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 92.57 | 95.81 | 92.12 | 95.33 | 777,639 | +0.50(+0.53%) |
Feb 25, 2022 | 92.09 | 95.12 | 93.21 | 94.83 | 385,324 | +3.69(+4.05%) |
Feb 24, 2022 | 88.87 | 91.35 | 87.90 | 91.14 | 494,809 | -1.59(-1.72%) |
Feb 23, 2022 | 95.37 | 96.25 | 92.43 | 92.73 | 334,015 | -2.01(-2.13%) |
Feb 22, 2022 | 94.38 | 95.94 | 93.98 | 94.74 | 498,206 | -0.06(-0.06%) |
Feb 18, 2022 | 94.80 | 0 | -0.81(-0.84%) | |||
Feb 17, 2022 | 98.80 | 99.47 | 95.51 | 95.61 | 835,843 | -4.33(-4.33%) |
Feb 16, 2022 | 99.23 | 100.61 | 94.27 | 99.94 | 640,137 | -0.28(-0.28%) |
Feb 15, 2022 | 97.98 | 100.42 | 94.88 | 100.21 | 334,305 | +2.69(+2.75%) |
Feb 14, 2022 | 99.12 | 100.31 | 96.62 | 97.53 | 390,610 | -1.32(-1.34%) |
Feb 11, 2022 | 98.60 | 100.82 | 97.82 | 98.85 | 329,190 | -0.65(-0.66%) |
Feb 10, 2022 | 98.42 | 101.05 | 97.69 | 99.50 | 551,444 | +1.25(+1.27%) |
Feb 09, 2022 | 100.56 | 100.70 | 98.15 | 98.26 | 325,604 | -2.22(-2.21%) |
Feb 08, 2022 | 98.45 | 100.95 | 97.06 | 100.47 | 479,698 | +3.36(+3.46%) |
Feb 07, 2022 | 97.26 | 97.93 | 96.15 | 97.12 | 458,870 | +0.26(+0.27%) |
Feb 04, 2022 | 95.16 | 97.36 | 94.71 | 96.86 | 450,737 | +2.61(+2.77%) |
Feb 03, 2022 | 94.49 | 94.25 | 287,557 | -0.17(-0.18%) | ||
Feb 02, 2022 | 94.95 | 95.24 | 93.32 | 94.42 | 354,321 | -0.31(-0.32%) |
Feb 01, 2022 | 93.15 | 94.94 | 91.98 | 94.72 | 386,107 | +0.94(+1.00%) |
Jan 31, 2022 | 93.10 | 93.79 | 530,747 | +0.52(+0.55%) | ||
Jan 28, 2022 | 92.06 | 93.37 | 91.07 | 93.27 | 492,513 | +1.73(+1.89%) |
Jan 27, 2022 | 93.72 | 95.43 | 90.67 | 91.54 | 541,378 | -1.70(-1.83%) |
Jan 26, 2022 | 94.28 | 94.85 | 91.81 | 93.24 | 500,350 | -0.40(-0.43%) |
Jan 25, 2022 | 93.41 | 94.90 | 91.08 | 93.64 | 451,484 | -0.50(-0.53%) |
Jan 24, 2022 | 91.87 | 94.38 | 90.31 | 94.14 | 725,242 | +0.95(+1.02%) |
Jan 21, 2022 | 95.47 | 95.73 | 92.53 | 93.19 | 594,114 | -1.78(-1.87%) |
Jan 20, 2022 | 93.59 | 99.49 | 92.76 | 94.97 | 843,655 | +0.08(+0.08%) |
Jan 19, 2022 | 97.79 | 98.06 | 94.22 | 94.90 | 651,572 | -2.68(-2.74%) |
Jan 18, 2022 | 98.24 | 98.88 | 96.47 | 97.57 | 514,984 | -0.72(-0.73%) |
Jan 14, 2022 | 98.29 | 0 | +0.58(+0.60%) | |||
Jan 13, 2022 | 96.76 | 98.11 | 96.76 | 97.71 | 271,063 | +1.10(+1.14%) |
Jan 12, 2022 | 97.04 | 97.97 | 95.94 | 96.61 | 363,201 | -0.40(-0.41%) |
Jan 11, 2022 | 96.65 | 97.08 | 94.98 | 97.01 | 655,803 | +0.94(+0.98%) |
Jan 10, 2022 | 95.61 | 96.34 | 94.22 | 96.07 | 356,556 | +1.03(+1.09%) |
Jan 07, 2022 | 95.01 | 95.53 | 93.90 | 95.04 | 362,194 | -0.49(-0.51%) |
Jan 06, 2022 | 92.93 | 95.81 | 91.65 | 95.53 | 468,664 | +4.06(+4.44%) |
Jan 05, 2022 | 92.04 | 92.92 | 91.25 | 91.46 | 423,917 | -0.42(-0.46%) |
Jan 04, 2022 | 90.20 | 93.24 | 89.56 | 91.88 | 432,377 | +3.02(+3.40%) |
Jan 03, 2022 | 87.69 | 89.71 | 87.69 | 88.86 | 387,995 | +2.01(+2.31%) |
Dec 31, 2021 | 87.03 | 87.69 | 86.51 | 86.85 | 140,389 | -0.23(-0.26%) |
Dec 30, 2021 | 87.38 | 88.94 | 86.84 | 87.08 | 140,979 | -0.99(-1.13%) |
Dec 29, 2021 | 87.59 | 88.47 | 87.00 | 88.08 | 125,415 | +0.76(+0.87%) |
Dec 28, 2021 | 87.06 | 88.16 | 85.48 | 87.32 | 147,944 | +0.31(+0.35%) |
Dec 27, 2021 | 85.87 | 87.09 | 84.64 | 87.02 | 164,727 | +1.53(+1.79%) |
Dec 23, 2021 | 85.34 | 86.12 | 85.08 | 85.49 | 157,056 | +0.59(+0.70%) |
Dec 22, 2021 | 84.80 | 85.57 | 80.98 | 84.89 | 173,617 | +0.10(+0.11%) |
Dec 21, 2021 | 82.34 | 84.80 | 82.29 | 84.80 | 299,457 | +3.27(+4.01%) |
Dec 20, 2021 | 82.45 | 82.89 | 79.71 | 81.53 | 354,262 | -1.98(-2.37%) |
Dec 17, 2021 | 85.70 | 85.70 | 82.45 | 83.51 | 1,282,584 | -2.18(-2.54%) |
Dec 16, 2021 | 85.90 | 87.64 | 85.11 | 85.69 | 444,385 | +0.69(+0.81%) |
Dec 15, 2021 | 84.62 | 85.74 | 83.31 | 85.00 | 321,397 | +0.70(+0.83%) |
Dec 14, 2021 | 83.82 | 86.05 | 83.82 | 84.30 | 395,071 | +0.67(+0.80%) |
Dec 13, 2021 | 85.72 | 86.30 | 83.61 | 83.63 | 419,549 | -1.98(-2.31%) |
Dec 10, 2021 | 85.18 | 85.83 | 83.71 | 85.61 | 332,754 | +0.91(+1.07%) |
Dec 09, 2021 | 84.92 | 85.45 | 83.50 | 84.70 | 332,231 | -0.95(-1.11%) |
Dec 08, 2021 | 85.99 | 86.14 | 85.23 | 85.65 | 343,804 | -0.10(-0.11%) |
Dec 07, 2021 | 86.20 | 87.03 | 85.19 | 85.74 | 373,688 | -0.08(-0.09%) |
Dec 06, 2021 | 85.09 | 87.06 | 84.66 | 85.82 | 284,223 | +1.88(+2.24%) |
Dec 03, 2021 | 85.12 | 86.26 | 83.36 | 83.94 | 258,365 | -1.96(-2.28%) |
Dec 02, 2021 | 83.76 | 86.88 | 82.98 | 85.90 | 293,199 | +3.16(+3.81%) |