Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 90.03 | 91.58 | 90.03 | 91.35 | 45,334 | +0.45(+0.49%) |
Feb 25, 2022 | 89.34 | 90.98 | 89.40 | 90.90 | 80,483 | +2.00(+2.25%) |
Feb 24, 2022 | 85.48 | 89.11 | 85.48 | 88.90 | 145,039 | +1.48(+1.69%) |
Feb 23, 2022 | 89.32 | 89.68 | 87.31 | 87.42 | 55,856 | -1.32(-1.49%) |
Feb 22, 2022 | 89.68 | 90.19 | 88.27 | 88.74 | 101,592 | -1.25(-1.39%) |
Feb 18, 2022 | 89.99 | 0 | -0.49(-0.54%) | |||
Feb 17, 2022 | 91.71 | 91.71 | 90.25 | 90.48 | 78,306 | -1.79(-1.94%) |
Feb 16, 2022 | 91.58 | 92.54 | 91.47 | 92.27 | 354,301 | +0.31(+0.34%) |
Feb 15, 2022 | 90.60 | 92.04 | 90.60 | 91.96 | 127,043 | +1.94(+2.15%) |
Feb 14, 2022 | 90.38 | 91.01 | 89.43 | 90.02 | 93,019 | -0.25(-0.28%) |
Feb 11, 2022 | 90.58 | 91.60 | 89.61 | 90.28 | 54,768 | -0.11(-0.12%) |
Feb 10, 2022 | 90.45 | 92.58 | 90.02 | 90.38 | 78,741 | -1.30(-1.42%) |
Feb 09, 2022 | 91.44 | 91.78 | 91.21 | 91.68 | 56,745 | +1.00(+1.10%) |
Feb 08, 2022 | 89.08 | 90.75 | 89.08 | 90.69 | 90,385 | +1.63(+1.83%) |
Feb 07, 2022 | 89.07 | 89.72 | 88.75 | 89.05 | 71,756 | +0.03(+0.03%) |
Feb 04, 2022 | 88.90 | 89.66 | 87.60 | 89.02 | 110,242 | +0.09(+0.10%) |
Feb 03, 2022 | 89.28 | 88.85 | 88.94 | 135,666 | -1.41(-1.56%) | |
Feb 02, 2022 | 90.96 | 90.96 | 89.48 | 90.34 | 71,118 | -0.44(-0.48%) |
Feb 01, 2022 | 90.29 | 90.88 | 88.87 | 90.78 | 127,477 | +0.78(+0.87%) |
Jan 31, 2022 | 87.93 | 90.03 | 90.00 | 85,884 | +1.88(+2.13%) | |
Jan 28, 2022 | 86.78 | 88.18 | 85.41 | 88.12 | 153,664 | +1.27(+1.46%) |
Jan 27, 2022 | 89.23 | 90.12 | 86.39 | 86.85 | 215,037 | -1.68(-1.90%) |
Jan 26, 2022 | 91.15 | 91.67 | 87.64 | 88.54 | 124,678 | -1.36(-1.51%) |
Jan 25, 2022 | 89.87 | 90.89 | 87.95 | 89.89 | 150,721 | -1.08(-1.18%) |
Jan 24, 2022 | 87.76 | 91.24 | 86.83 | 90.97 | 236,191 | +2.01(+2.26%) |
Jan 21, 2022 | 89.65 | 91.47 | 88.96 | 88.96 | 238,859 | -1.12(-1.25%) |
Jan 20, 2022 | 92.46 | 93.59 | 90.00 | 90.08 | 88,985 | -1.95(-2.11%) |
Jan 19, 2022 | 94.03 | 94.11 | 92.01 | 92.02 | 92,421 | -1.66(-1.77%) |
Jan 18, 2022 | 95.57 | 95.57 | 93.59 | 93.69 | 68,260 | -2.53(-2.63%) |
Jan 14, 2022 | 96.22 | 0 | +0.40(+0.42%) | |||
Jan 13, 2022 | 96.32 | 97.00 | 95.58 | 95.82 | 53,709 | -0.05(-0.05%) |
Jan 12, 2022 | 96.55 | 97.01 | 95.41 | 95.87 | 39,507 | -0.40(-0.42%) |
Jan 11, 2022 | 95.58 | 96.42 | 94.61 | 96.27 | 269,714 | +0.67(+0.71%) |
Jan 10, 2022 | 95.39 | 95.59 | 94.18 | 95.59 | 91,103 | -0.39(-0.41%) |
Jan 07, 2022 | 96.84 | 97.22 | 95.91 | 95.98 | 31,459 | -0.99(-1.02%) |
Jan 06, 2022 | 96.74 | 97.63 | 96.05 | 96.97 | 87,314 | +0.57(+0.59%) |
Jan 05, 2022 | 98.89 | 99.38 | 96.35 | 96.40 | 73,537 | -2.47(-2.50%) |
Jan 04, 2022 | 98.68 | 99.24 | 98.27 | 98.88 | 134,086 | +0.74(+0.76%) |
Jan 03, 2022 | 97.68 | 99.03 | 97.54 | 98.13 | 133,311 | +0.97(+1.00%) |
Dec 31, 2021 | 97.19 | 97.56 | 96.79 | 97.17 | 343,157 | -0.07(-0.07%) |
Dec 30, 2021 | 97.72 | 98.30 | 97.15 | 97.23 | 36,659 | -0.36(-0.37%) |
Dec 29, 2021 | 97.32 | 97.70 | 97.04 | 97.60 | 39,255 | +0.34(+0.35%) |
Dec 28, 2021 | 97.51 | 98.13 | 97.11 | 97.25 | 38,115 | -0.20(-0.20%) |
Dec 27, 2021 | 96.35 | 97.54 | 95.79 | 97.45 | 149,580 | +1.34(+1.39%) |
Dec 23, 2021 | 96.04 | 96.41 | 95.75 | 96.11 | 110,749 | +0.60(+0.62%) |
Dec 22, 2021 | 94.42 | 95.53 | 94.02 | 95.51 | 94,610 | +1.04(+1.10%) |
Dec 21, 2021 | 92.89 | 94.49 | 92.89 | 94.48 | 121,597 | +2.67(+2.91%) |
Dec 20, 2021 | 91.83 | 91.94 | 90.30 | 91.81 | 99,287 | -1.19(-1.28%) |
Dec 17, 2021 | 92.45 | 93.87 | 91.90 | 93.00 | 102,273 | +0.12(+0.13%) |
Dec 16, 2021 | 94.94 | 95.02 | 92.39 | 92.88 | 36,268 | -1.53(-1.63%) |
Dec 15, 2021 | 93.42 | 94.68 | 92.15 | 94.42 | 95,116 | +1.13(+1.21%) |
Dec 14, 2021 | 93.17 | 94.57 | 93.05 | 93.29 | 90,221 | -0.49(-0.52%) |
Dec 13, 2021 | 95.03 | 95.03 | 93.41 | 93.78 | 49,093 | -1.54(-1.62%) |
Dec 10, 2021 | 96.18 | 96.18 | 94.59 | 95.32 | 45,232 | -0.05(-0.05%) |
Dec 09, 2021 | 96.38 | 96.77 | 95.34 | 95.37 | 88,323 | -1.51(-1.55%) |
Dec 08, 2021 | 96.84 | 97.22 | 96.41 | 96.88 | 50,621 | +0.50(+0.51%) |
Dec 07, 2021 | 96.43 | 97.45 | 96.10 | 96.38 | 148,487 | +1.29(+1.36%) |
Dec 06, 2021 | 93.89 | 95.71 | 93.30 | 95.09 | 49,301 | +2.25(+2.43%) |
Dec 03, 2021 | 94.64 | 94.64 | 92.20 | 92.84 | 57,023 | -1.26(-1.34%) |
Dec 02, 2021 | 92.04 | 94.38 | 91.82 | 94.10 | 86,949 | +2.52(+2.75%) |