Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 90.36 | 90.91 | 89.08 | 90.81 | 1,744,216 | -0.10(-0.11%) |
Feb 25, 2022 | 90.24 | 91.36 | 89.35 | 90.91 | 1,856,274 | +0.55(+0.61%) |
Feb 24, 2022 | 85.63 | 90.70 | 85.63 | 90.36 | 2,401,617 | +3.55(+4.09%) |
Feb 23, 2022 | 86.78 | 87.75 | 86.22 | 86.81 | 1,466,339 | +0.05(+0.05%) |
Feb 22, 2022 | 86.34 | 87.58 | 86.23 | 86.76 | 1,698,622 | +0.37(+0.42%) |
Feb 18, 2022 | 86.40 | 0 | +1.06(+1.24%) | |||
Feb 17, 2022 | 84.25 | 85.55 | 83.66 | 85.33 | 1,168,821 | +0.41(+0.49%) |
Feb 16, 2022 | 84.35 | 85.33 | 83.47 | 84.92 | 1,165,585 | +0.52(+0.61%) |
Feb 15, 2022 | 84.07 | 84.91 | 83.66 | 84.40 | 1,173,472 | +0.61(+0.73%) |
Feb 14, 2022 | 84.10 | 84.25 | 82.95 | 83.79 | 911,270 | -0.27(-0.32%) |
Feb 11, 2022 | 85.16 | 85.44 | 83.80 | 84.07 | 1,640,798 | -0.78(-0.92%) |
Feb 10, 2022 | 83.35 | 86.18 | 82.83 | 84.85 | 1,589,762 | +0.90(+1.07%) |
Feb 09, 2022 | 83.01 | 84.24 | 82.26 | 83.94 | 2,171,041 | +1.09(+1.32%) |
Feb 08, 2022 | 84.23 | 84.55 | 82.56 | 82.85 | 1,356,130 | -1.04(-1.24%) |
Feb 07, 2022 | 82.83 | 84.56 | 82.08 | 83.90 | 1,565,465 | +0.55(+0.66%) |
Feb 04, 2022 | 83.51 | 84.58 | 81.31 | 83.34 | 2,159,931 | -0.78(-0.93%) |
Feb 03, 2022 | 86.65 | 83.98 | 84.12 | 2,422,205 | -2.80(-3.22%) | |
Feb 02, 2022 | 87.59 | 91.08 | 86.70 | 86.92 | 3,800,312 | -11.30(-11.50%) |
Feb 01, 2022 | 98.62 | 100.67 | 97.20 | 98.22 | 1,575,465 | -0.08(-0.08%) |
Jan 31, 2022 | 97.40 | 98.41 | 98.30 | 1,585,126 | +0.52(+0.53%) | |
Jan 28, 2022 | 96.75 | 97.81 | 95.71 | 97.78 | 895,435 | +1.20(+1.24%) |
Jan 27, 2022 | 97.43 | 98.95 | 96.38 | 96.58 | 1,325,895 | +0.16(+0.17%) |
Jan 26, 2022 | 97.69 | 98.62 | 95.86 | 96.42 | 1,407,612 | -2.34(-2.37%) |
Jan 25, 2022 | 99.95 | 100.97 | 98.14 | 98.76 | 1,124,788 | -2.29(-2.27%) |
Jan 24, 2022 | 98.38 | 101.28 | 97.82 | 101.05 | 1,306,074 | +2.44(+2.48%) |
Jan 21, 2022 | 98.95 | 100.90 | 98.34 | 98.61 | 1,114,965 | -0.06(-0.06%) |
Jan 20, 2022 | 102.83 | 102.97 | 98.51 | 98.66 | 1,323,872 | -2.32(-2.30%) |
Jan 19, 2022 | 102.03 | 103.30 | 100.92 | 100.98 | 1,085,842 | -1.49(-1.46%) |
Jan 18, 2022 | 100.67 | 102.66 | 100.21 | 102.48 | 938,173 | +0.76(+0.75%) |
Jan 14, 2022 | 101.72 | 0 | -0.15(-0.15%) | |||
Jan 13, 2022 | 101.11 | 102.32 | 100.79 | 101.87 | 1,240,974 | +1.03(+1.02%) |
Jan 12, 2022 | 101.94 | 102.52 | 100.07 | 100.83 | 1,059,079 | -0.59(-0.58%) |
Jan 11, 2022 | 101.60 | 102.05 | 100.06 | 101.42 | 1,026,788 | +0.13(+0.13%) |
Jan 10, 2022 | 101.55 | 102.07 | 99.90 | 101.29 | 1,427,384 | -0.55(-0.54%) |
Jan 07, 2022 | 104.02 | 104.02 | 101.42 | 101.85 | 1,406,784 | -2.37(-2.27%) |
Jan 06, 2022 | 104.42 | 105.34 | 102.25 | 104.21 | 1,130,950 | +1.21(+1.18%) |
Jan 05, 2022 | 103.84 | 105.19 | 102.85 | 103.00 | 1,704,277 | -0.68(-0.65%) |
Jan 04, 2022 | 101.20 | 104.20 | 100.65 | 103.68 | 1,500,502 | +1.64(+1.60%) |
Jan 03, 2022 | 102.50 | 103.79 | 100.78 | 102.04 | 1,472,575 | +0.95(+0.94%) |
Dec 31, 2021 | 100.59 | 101.37 | 100.20 | 101.10 | 628,033 | +0.51(+0.50%) |
Dec 30, 2021 | 101.05 | 101.37 | 100.13 | 100.59 | 514,677 | -0.31(-0.31%) |
Dec 29, 2021 | 99.94 | 101.50 | 99.47 | 100.90 | 990,595 | +1.21(+1.22%) |
Dec 28, 2021 | 98.29 | 99.80 | 98.06 | 99.69 | 826,536 | +1.55(+1.58%) |
Dec 27, 2021 | 96.61 | 98.26 | 96.28 | 98.14 | 488,221 | +1.91(+1.98%) |
Dec 23, 2021 | 95.29 | 96.90 | 95.29 | 96.23 | 546,530 | +1.09(+1.15%) |
Dec 22, 2021 | 95.89 | 96.43 | 94.75 | 95.14 | 698,711 | -0.40(-0.42%) |
Dec 21, 2021 | 95.54 | 96.07 | 94.32 | 95.54 | 1,255,407 | +0.91(+0.96%) |
Dec 20, 2021 | 94.90 | 95.54 | 93.79 | 94.63 | 1,223,696 | -0.58(-0.61%) |
Dec 17, 2021 | 97.96 | 98.29 | 94.98 | 95.22 | 2,563,465 | -2.84(-2.89%) |
Dec 16, 2021 | 98.13 | 99.25 | 97.82 | 98.05 | 1,043,537 | +0.40(+0.41%) |
Dec 15, 2021 | 98.09 | 99.10 | 97.21 | 97.65 | 1,227,620 | +0.31(+0.32%) |
Dec 14, 2021 | 97.98 | 99.28 | 97.12 | 97.34 | 1,373,183 | -0.76(-0.78%) |
Dec 13, 2021 | 98.33 | 99.32 | 95.84 | 98.10 | 1,734,667 | +0.27(+0.28%) |
Dec 10, 2021 | 95.31 | 97.93 | 94.94 | 97.83 | 2,278,339 | +3.80(+4.04%) |
Dec 09, 2021 | 93.10 | 94.59 | 92.47 | 94.03 | 1,242,303 | +0.98(+1.05%) |
Dec 08, 2021 | 92.32 | 93.39 | 92.16 | 93.04 | 1,109,558 | +1.21(+1.31%) |
Dec 07, 2021 | 91.89 | 93.90 | 91.64 | 91.84 | 1,034,513 | +0.36(+0.40%) |
Dec 06, 2021 | 91.21 | 92.11 | 90.83 | 91.47 | 1,178,054 | +0.84(+0.93%) |
Dec 03, 2021 | 88.60 | 90.68 | 88.60 | 90.63 | 1,684,496 | +2.60(+2.95%) |
Dec 02, 2021 | 87.77 | 88.84 | 87.04 | 88.04 | 1,398,073 | -1.00(-1.12%) |