Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 97.03 | 97.03 | 95.58 | 96.66 | 186,004 | +1.42(+1.50%) |
Feb 25, 2022 | 94.84 | 95.27 | 94.40 | 95.23 | 101,424 | -0.11(-0.12%) |
Feb 24, 2022 | 99.59 | 99.59 | 94.33 | 95.34 | 238,255 | -1.50(-1.55%) |
Feb 23, 2022 | 95.71 | 96.84 | 95.71 | 96.84 | 89,856 | +1.42(+1.49%) |
Feb 22, 2022 | 95.95 | 96.09 | 95.23 | 95.42 | 63,724 | +0.50(+0.53%) |
Feb 18, 2022 | 94.92 | 0 | -0.12(-0.13%) | |||
Feb 17, 2022 | 94.76 | 95.23 | 94.55 | 95.04 | 66,873 | +1.32(+1.41%) |
Feb 16, 2022 | 92.84 | 93.72 | 92.84 | 93.72 | 46,155 | +1.20(+1.30%) |
Feb 15, 2022 | 92.19 | 92.57 | 91.72 | 92.52 | 43,008 | -1.69(-1.79%) |
Feb 14, 2022 | 93.65 | 94.23 | 93.34 | 94.21 | 84,291 | +0.88(+0.94%) |
Feb 11, 2022 | 91.11 | 93.49 | 91.03 | 93.33 | 38,485 | +1.79(+1.96%) |
Feb 10, 2022 | 92.03 | 92.93 | 91.48 | 91.54 | 46,068 | -0.44(-0.48%) |
Feb 09, 2022 | 91.85 | 92.18 | 91.61 | 91.98 | 53,561 | +0.49(+0.54%) |
Feb 08, 2022 | 91.28 | 91.77 | 91.17 | 91.49 | 54,408 | +0.29(+0.32%) |
Feb 07, 2022 | 90.76 | 91.35 | 90.52 | 91.20 | 22,306 | +0.72(+0.80%) |
Feb 04, 2022 | 90.15 | 90.81 | 90.15 | 90.48 | 24,571 | -0.07(-0.07%) |
Feb 03, 2022 | 90.83 | 90.55 | 39,996 | -0.60(-0.66%) | ||
Feb 02, 2022 | 91.21 | 91.50 | 90.80 | 91.15 | 22,202 | +0.25(+0.28%) |
Feb 01, 2022 | 91.38 | 91.45 | 90.65 | 90.90 | 32,308 | +0.26(+0.29%) |
Jan 31, 2022 | 90.91 | 90.40 | 90.64 | 30,561 | +0.32(+0.35%) | |
Jan 28, 2022 | 89.87 | 90.33 | 89.69 | 90.32 | 34,859 | -0.51(-0.56%) |
Jan 27, 2022 | 90.50 | 91.18 | 90.39 | 90.83 | 38,963 | -1.23(-1.34%) |
Jan 26, 2022 | 92.61 | 93.34 | 91.93 | 92.06 | 47,173 | -0.52(-0.56%) |
Jan 25, 2022 | 91.89 | 92.89 | 91.88 | 92.58 | 31,261 | +0.49(+0.53%) |
Jan 24, 2022 | 91.88 | 92.74 | 91.20 | 92.09 | 65,163 | +0.11(+0.12%) |
Jan 21, 2022 | 92.72 | 92.84 | 91.82 | 91.98 | 226,023 | -0.12(-0.13%) |
Jan 20, 2022 | 92.40 | 92.61 | 92.10 | 92.10 | 41,056 | +0.46(+0.50%) |
Jan 19, 2022 | 90.63 | 91.79 | 90.51 | 91.64 | 44,616 | +2.32(+2.60%) |
Jan 18, 2022 | 89.43 | 89.75 | 89.16 | 89.32 | 49,653 | +0.65(+0.73%) |
Jan 14, 2022 | 88.67 | 0 | -0.32(-0.36%) | |||
Jan 13, 2022 | 89.26 | 89.26 | 88.73 | 88.99 | 19,251 | -0.45(-0.50%) |
Jan 12, 2022 | 89.13 | 89.54 | 89.12 | 89.44 | 19,495 | +0.51(+0.57%) |
Jan 11, 2022 | 88.02 | 88.98 | 87.81 | 88.93 | 29,407 | +1.11(+1.26%) |
Jan 10, 2022 | 87.30 | 87.88 | 87.30 | 87.82 | 44,003 | +0.15(+0.17%) |
Jan 07, 2022 | 87.31 | 87.91 | 87.01 | 87.67 | 25,920 | +0.59(+0.68%) |
Jan 06, 2022 | 86.76 | 87.35 | 86.76 | 87.08 | 34,016 | -1.24(-1.40%) |
Jan 05, 2022 | 89.38 | 89.52 | 88.25 | 88.32 | 22,013 | -0.44(-0.50%) |
Jan 04, 2022 | 88.65 | 88.95 | 88.51 | 88.76 | 41,298 | +0.82(+0.93%) |
Jan 03, 2022 | 88.14 | 88.33 | 87.65 | 87.94 | 29,218 | -1.51(-1.69%) |
Dec 31, 2021 | 89.39 | 89.62 | 88.86 | 89.45 | 37,528 | +0.19(+0.22%) |
Dec 30, 2021 | 88.80 | 89.49 | 88.70 | 89.26 | 59,417 | +0.25(+0.28%) |
Dec 29, 2021 | 88.06 | 89.01 | 87.42 | 89.01 | 42,864 | -0.13(-0.15%) |
Dec 28, 2021 | 89.43 | 89.79 | 89.07 | 89.14 | 69,528 | -0.06(-0.07%) |
Dec 27, 2021 | 88.94 | 89.47 | 88.85 | 89.20 | 42,156 | +0.36(+0.41%) |
Dec 23, 2021 | 88.35 | 88.94 | 88.05 | 88.84 | 61,846 | +0.50(+0.57%) |
Dec 22, 2021 | 87.52 | 88.35 | 87.24 | 88.34 | 57,209 | +1.54(+1.77%) |
Dec 21, 2021 | 87.15 | 87.21 | 86.70 | 86.80 | 84,207 | +0.49(+0.57%) |
Dec 20, 2021 | 86.61 | 86.61 | 86.25 | 86.31 | 60,626 | -0.60(-0.69%) |
Dec 17, 2021 | 87.33 | 87.64 | 86.82 | 86.91 | 57,614 | +0.14(+0.16%) |
Dec 16, 2021 | 85.93 | 86.83 | 85.93 | 86.77 | 62,280 | +1.78(+2.09%) |
Dec 15, 2021 | 84.34 | 85.09 | 83.38 | 84.99 | 176,240 | +0.14(+0.16%) |
Dec 14, 2021 | 84.55 | 85.19 | 84.49 | 84.85 | 70,989 | -1.12(-1.30%) |
Dec 13, 2021 | 86.43 | 86.58 | 85.91 | 85.97 | 59,915 | -0.22(-0.26%) |
Dec 10, 2021 | 86.40 | 86.40 | 86.06 | 86.19 | 35,797 | +0.07(+0.08%) |
Dec 09, 2021 | 86.93 | 86.93 | 85.80 | 86.12 | 58,472 | -1.17(-1.34%) |
Dec 08, 2021 | 86.91 | 87.35 | 86.84 | 87.29 | 33,288 | -0.01(-0.01%) |
Dec 07, 2021 | 86.84 | 87.46 | 86.84 | 87.30 | 40,080 | +0.45(+0.52%) |
Dec 06, 2021 | 86.27 | 86.94 | 86.04 | 86.85 | 42,110 | +0.06(+0.07%) |
Dec 03, 2021 | 86.43 | 87.01 | 85.94 | 86.79 | 57,856 | +0.57(+0.66%) |
Dec 02, 2021 | 86.27 | 86.27 | 85.81 | 86.22 | 26,937 | +0.13(+0.15%) |