Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 101.90 | 104.11 | 101.90 | 103.57 | 2,434,832 | +0.68(+0.66%) |
Feb 25, 2022 | 99.75 | 103.13 | 100.69 | 102.89 | 1,390,077 | +4.09(+4.14%) |
Feb 24, 2022 | 98.85 | 99.27 | 96.49 | 98.80 | 2,470,872 | -0.60(-0.61%) |
Feb 23, 2022 | 100.14 | 100.66 | 99.20 | 99.40 | 1,632,256 | -0.82(-0.82%) |
Feb 22, 2022 | 99.97 | 101.25 | 99.62 | 100.22 | 1,261,715 | +0.21(+0.21%) |
Feb 18, 2022 | 100.02 | 0 | -0.59(-0.58%) | |||
Feb 17, 2022 | 99.81 | 101.12 | 98.82 | 100.60 | 1,019,874 | +1.18(+1.19%) |
Feb 16, 2022 | 99.09 | 99.85 | 98.19 | 99.42 | 753,762 | +0.52(+0.53%) |
Feb 15, 2022 | 99.64 | 100.12 | 98.47 | 98.90 | 917,944 | -0.42(-0.42%) |
Feb 14, 2022 | 100.16 | 100.44 | 97.96 | 99.32 | 1,108,874 | -0.66(-0.66%) |
Feb 11, 2022 | 99.41 | 101.04 | 98.93 | 99.98 | 917,214 | +0.68(+0.69%) |
Feb 10, 2022 | 101.26 | 101.54 | 98.79 | 99.29 | 1,003,780 | -2.72(-2.66%) |
Feb 09, 2022 | 99.58 | 102.36 | 99.58 | 102.01 | 1,284,266 | +2.14(+2.14%) |
Feb 08, 2022 | 99.57 | 100.28 | 99.21 | 99.87 | 1,134,377 | +0.59(+0.59%) |
Feb 07, 2022 | 99.15 | 99.75 | 98.21 | 99.28 | 930,270 | +0.17(+0.17%) |
Feb 04, 2022 | 99.33 | 100.10 | 98.12 | 99.11 | 1,014,995 | -0.96(-0.96%) |
Feb 03, 2022 | 100.06 | 100.40 | 100.07 | 1,029,348 | -0.01(-0.01%) | |
Feb 02, 2022 | 99.18 | 100.68 | 98.92 | 100.08 | 1,178,425 | +0.48(+0.48%) |
Feb 01, 2022 | 100.54 | 100.55 | 98.72 | 99.60 | 1,194,411 | -0.88(-0.88%) |
Jan 31, 2022 | 98.49 | 100.73 | 100.48 | 2,402,502 | +1.04(+1.05%) | |
Jan 28, 2022 | 98.00 | 99.50 | 97.07 | 99.44 | 1,356,910 | +1.20(+1.22%) |
Jan 27, 2022 | 97.85 | 99.77 | 97.59 | 98.24 | 1,344,196 | +1.11(+1.14%) |
Jan 26, 2022 | 97.22 | 98.72 | 96.30 | 97.14 | 1,669,485 | -0.25(-0.26%) |
Jan 25, 2022 | 95.34 | 97.79 | 94.82 | 97.39 | 1,671,268 | +1.50(+1.56%) |
Jan 24, 2022 | 98.03 | 98.66 | 93.54 | 95.89 | 1,355,135 | -2.13(-2.17%) |
Jan 21, 2022 | 98.39 | 99.37 | 97.94 | 98.02 | 1,441,343 | -0.40(-0.41%) |
Jan 20, 2022 | 98.72 | 99.14 | 97.82 | 98.42 | 1,429,051 | -0.30(-0.30%) |
Jan 19, 2022 | 99.03 | 100.73 | 98.69 | 98.72 | 1,030,540 | -0.07(-0.07%) |
Jan 18, 2022 | 98.73 | 99.13 | 97.03 | 98.79 | 1,197,087 | -0.60(-0.60%) |
Jan 14, 2022 | 99.39 | 0 | +0.06(+0.06%) | |||
Jan 13, 2022 | 97.62 | 99.71 | 97.59 | 99.33 | 1,836,871 | +1.68(+1.72%) |
Jan 12, 2022 | 97.53 | 98.24 | 97.06 | 97.65 | 970,735 | -0.41(-0.42%) |
Jan 11, 2022 | 98.85 | 99.12 | 96.81 | 98.06 | 913,693 | -0.48(-0.48%) |
Jan 10, 2022 | 98.79 | 99.18 | 98.07 | 98.54 | 912,303 | -0.13(-0.13%) |
Jan 07, 2022 | 98.91 | 99.21 | 98.25 | 98.67 | 1,329,472 | -0.45(-0.45%) |
Jan 06, 2022 | 100.36 | 100.69 | 98.83 | 99.12 | 978,198 | -0.78(-0.78%) |
Jan 05, 2022 | 99.61 | 100.89 | 99.58 | 99.90 | 913,093 | +0.32(+0.32%) |
Jan 04, 2022 | 98.53 | 100.68 | 98.27 | 99.58 | 1,253,046 | +1.17(+1.19%) |
Jan 03, 2022 | 98.40 | 98.43 | 97.02 | 98.41 | 1,004,756 | +0.22(+0.23%) |
Dec 31, 2021 | 97.79 | 98.49 | 97.07 | 98.19 | 695,280 | +0.26(+0.27%) |
Dec 30, 2021 | 98.33 | 98.68 | 97.75 | 97.92 | 613,628 | -0.32(-0.32%) |
Dec 29, 2021 | 97.05 | 98.39 | 96.63 | 98.24 | 1,015,918 | +1.31(+1.35%) |
Dec 28, 2021 | 97.46 | 98.10 | 96.69 | 96.93 | 784,310 | -0.59(-0.61%) |
Dec 27, 2021 | 96.47 | 97.67 | 96.32 | 97.52 | 1,125,154 | +1.25(+1.29%) |
Dec 23, 2021 | 95.66 | 97.06 | 95.37 | 96.27 | 1,187,457 | +0.57(+0.60%) |
Dec 22, 2021 | 92.95 | 95.77 | 92.84 | 95.70 | 1,623,916 | +2.49(+2.67%) |
Dec 21, 2021 | 93.57 | 93.99 | 92.50 | 93.21 | 1,062,249 | +0.12(+0.13%) |
Dec 20, 2021 | 91.76 | 93.13 | 91.29 | 93.09 | 711,827 | +0.47(+0.51%) |
Dec 17, 2021 | 94.06 | 94.06 | 92.51 | 92.62 | 1,762,042 | -1.42(-1.51%) |
Dec 16, 2021 | 92.23 | 94.26 | 91.94 | 94.04 | 1,983,888 | +1.72(+1.86%) |
Dec 15, 2021 | 91.62 | 92.57 | 91.03 | 92.33 | 1,396,969 | +1.29(+1.42%) |
Dec 14, 2021 | 91.26 | 92.17 | 90.77 | 91.03 | 1,539,830 | -0.20(-0.22%) |
Dec 13, 2021 | 90.34 | 92.08 | 90.34 | 91.23 | 1,672,211 | +1.51(+1.68%) |
Dec 10, 2021 | 89.55 | 90.11 | 89.02 | 89.72 | 1,207,395 | +0.48(+0.54%) |
Dec 09, 2021 | 88.48 | 89.53 | 86.41 | 89.25 | 1,840,566 | +0.77(+0.87%) |
Dec 08, 2021 | 88.89 | 89.21 | 87.51 | 88.48 | 3,263,612 | -0.44(-0.50%) |
Dec 07, 2021 | 88.33 | 89.45 | 87.76 | 88.92 | 1,708,469 | +0.30(+0.34%) |
Dec 06, 2021 | 87.84 | 89.18 | 87.53 | 88.62 | 1,472,357 | +1.69(+1.94%) |
Dec 03, 2021 | 85.52 | 87.45 | 84.98 | 86.93 | 1,447,443 | +1.95(+2.29%) |
Dec 02, 2021 | 83.88 | 85.83 | 83.37 | 84.98 | 1,422,695 | +1.17(+1.40%) |