Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 92.65 | 93.42 | 89.20 | 91.06 | 3,264,131 | -4.18(-4.39%) |
Feb 25, 2022 | 89.97 | 95.49 | 90.72 | 95.25 | 3,831,091 | +6.61(+7.46%) |
Feb 24, 2022 | 84.05 | 88.73 | 83.57 | 88.64 | 3,211,640 | +1.18(+1.35%) |
Feb 23, 2022 | 89.72 | 91.49 | 87.10 | 87.45 | 3,889,850 | +0.18(+0.21%) |
Feb 22, 2022 | 91.10 | 91.87 | 85.48 | 87.27 | 5,074,261 | -6.83(-7.26%) |
Feb 18, 2022 | 94.10 | 0 | -1.26(-1.32%) | |||
Feb 17, 2022 | 96.17 | 98.14 | 95.14 | 95.36 | 2,032,607 | -0.35(-0.37%) |
Feb 16, 2022 | 95.81 | 96.42 | 94.46 | 95.71 | 1,836,668 | +0.32(+0.33%) |
Feb 15, 2022 | 94.53 | 95.56 | 93.49 | 95.40 | 1,269,661 | +1.81(+1.93%) |
Feb 14, 2022 | 93.26 | 94.13 | 92.61 | 93.59 | 2,294,462 | -1.00(-1.06%) |
Feb 11, 2022 | 98.29 | 98.29 | 94.15 | 94.60 | 2,050,790 | -4.07(-4.12%) |
Feb 10, 2022 | 99.47 | 101.97 | 98.10 | 98.67 | 2,186,376 | -4.36(-4.23%) |
Feb 09, 2022 | 100.87 | 103.26 | 99.25 | 103.02 | 2,758,615 | +4.03(+4.07%) |
Feb 08, 2022 | 94.56 | 99.70 | 93.71 | 98.99 | 2,629,355 | +4.35(+4.59%) |
Feb 07, 2022 | 95.49 | 96.39 | 94.51 | 94.64 | 1,814,256 | -1.44(-1.50%) |
Feb 04, 2022 | 94.08 | 96.77 | 93.78 | 96.09 | 1,796,851 | +0.45(+0.47%) |
Feb 03, 2022 | 96.46 | 95.64 | 1,208,913 | -1.65(-1.70%) | ||
Feb 02, 2022 | 97.42 | 98.51 | 95.62 | 97.29 | 1,331,520 | -0.25(-0.25%) |
Feb 01, 2022 | 97.85 | 98.76 | 96.36 | 97.54 | 1,212,254 | -1.18(-1.20%) |
Jan 31, 2022 | 93.78 | 98.78 | 98.72 | 2,091,495 | +6.65(+7.22%) | |
Jan 28, 2022 | 90.88 | 92.11 | 88.79 | 92.08 | 1,795,780 | +1.78(+1.97%) |
Jan 27, 2022 | 91.92 | 93.09 | 89.80 | 90.30 | 2,520,096 | -2.12(-2.29%) |
Jan 26, 2022 | 95.50 | 95.94 | 91.49 | 92.42 | 2,796,616 | -1.78(-1.89%) |
Jan 25, 2022 | 91.03 | 94.95 | 90.88 | 94.20 | 2,235,757 | +3.18(+3.49%) |
Jan 24, 2022 | 91.43 | 91.69 | 87.61 | 91.02 | 3,858,418 | -1.62(-1.75%) |
Jan 21, 2022 | 98.03 | 99.46 | 92.30 | 92.64 | 5,276,915 | -6.08(-6.16%) |
Jan 20, 2022 | 102.38 | 103.42 | 98.52 | 98.72 | 4,251,834 | -0.10(-0.10%) |
Jan 19, 2022 | 99.64 | 100.62 | 98.17 | 98.82 | 1,469,723 | +1.64(+1.69%) |
Jan 18, 2022 | 97.67 | 99.41 | 96.47 | 97.18 | 2,072,896 | -1.55(-1.57%) |
Jan 14, 2022 | 98.72 | 0 | +2.09(+2.16%) | |||
Jan 13, 2022 | 98.64 | 99.75 | 96.26 | 96.63 | 1,954,097 | -4.62(-4.57%) |
Jan 12, 2022 | 103.11 | 103.34 | 98.58 | 101.25 | 2,450,788 | +2.26(+2.29%) |
Jan 11, 2022 | 96.47 | 100.58 | 95.76 | 98.99 | 2,070,069 | +3.38(+3.54%) |
Jan 10, 2022 | 96.03 | 96.43 | 93.33 | 95.61 | 3,372,456 | +0.37(+0.39%) |
Jan 07, 2022 | 94.46 | 97.11 | 94.11 | 95.24 | 2,620,392 | +2.38(+2.56%) |
Jan 06, 2022 | 92.35 | 94.26 | 91.23 | 92.86 | 1,369,990 | +1.68(+1.84%) |
Jan 05, 2022 | 91.62 | 94.09 | 91.09 | 91.18 | 1,683,171 | -2.04(-2.19%) |
Jan 04, 2022 | 94.77 | 94.77 | 91.85 | 93.22 | 2,412,419 | -2.90(-3.02%) |
Jan 03, 2022 | 96.87 | 97.15 | 94.30 | 96.13 | 1,310,126 | -1.09(-1.12%) |
Dec 31, 2021 | 97.14 | 98.87 | 96.43 | 97.21 | 1,800,106 | -1.88(-1.90%) |
Dec 30, 2021 | 92.44 | 101.11 | 91.97 | 99.10 | 3,534,403 | +8.12(+8.92%) |
Dec 29, 2021 | 92.32 | 92.78 | 89.91 | 90.98 | 1,398,522 | -1.81(-1.96%) |
Dec 28, 2021 | 92.54 | 93.41 | 91.02 | 92.79 | 1,941,278 | -0.28(-0.30%) |
Dec 27, 2021 | 92.49 | 94.56 | 92.29 | 93.07 | 960,643 | -0.38(-0.41%) |
Dec 23, 2021 | 92.31 | 93.83 | 90.88 | 93.45 | 2,237,079 | +0.21(+0.23%) |
Dec 22, 2021 | 91.22 | 93.80 | 90.74 | 93.24 | 1,991,602 | +0.34(+0.37%) |
Dec 21, 2021 | 92.90 | 93.60 | 88.67 | 92.90 | 7,760,366 | +6.67(+7.73%) |
Dec 20, 2021 | 88.32 | 89.19 | 85.77 | 86.23 | 6,589,935 | -3.31(-3.70%) |
Dec 17, 2021 | 92.64 | 92.64 | 87.66 | 89.54 | 8,001,306 | -4.86(-5.15%) |
Dec 16, 2021 | 96.47 | 97.84 | 93.66 | 94.41 | 3,662,411 | -1.55(-1.61%) |
Dec 15, 2021 | 97.64 | 97.98 | 94.26 | 95.95 | 4,164,947 | -2.28(-2.32%) |
Dec 14, 2021 | 98.24 | 98.86 | 96.23 | 98.24 | 1,903,590 | -0.15(-0.16%) |
Dec 13, 2021 | 97.39 | 99.05 | 95.79 | 98.39 | 2,728,000 | +0.16(+0.17%) |
Dec 10, 2021 | 99.53 | 100.84 | 97.43 | 98.23 | 7,289,714 | -0.44(-0.45%) |
Dec 09, 2021 | 98.67 | 100.77 | 97.49 | 98.67 | 3,755,315 | -2.36(-2.34%) |
Dec 08, 2021 | 101.40 | 102.53 | 100.02 | 101.03 | 3,720,172 | -1.50(-1.46%) |
Dec 07, 2021 | 103.65 | 103.97 | 101.35 | 102.53 | 3,517,125 | +3.11(+3.13%) |
Dec 06, 2021 | 95.33 | 99.84 | 93.62 | 99.41 | 4,446,523 | +3.85(+4.03%) |
Dec 03, 2021 | 98.61 | 100.26 | 94.36 | 95.56 | 7,585,298 | -7.09(-6.90%) |
Dec 02, 2021 | 107.64 | 108.64 | 101.20 | 102.65 | 4,662,993 | -4.14(-3.88%) |