Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 97.12 | 99.22 | 97.12 | 98.58 | 244,804 | +0.47(+0.48%) |
Feb 25, 2022 | 96.43 | 99.29 | 96.87 | 98.11 | 131,719 | +2.15(+2.25%) |
Feb 24, 2022 | 92.25 | 96.35 | 91.90 | 95.96 | 171,930 | +2.30(+2.46%) |
Feb 23, 2022 | 95.82 | 95.82 | 93.58 | 93.66 | 97,488 | -1.68(-1.76%) |
Feb 22, 2022 | 95.03 | 96.33 | 94.51 | 95.33 | 85,775 | -0.39(-0.41%) |
Feb 18, 2022 | 95.72 | 0 | -0.78(-0.81%) | |||
Feb 17, 2022 | 96.34 | 97.32 | 95.37 | 96.50 | 138,901 | -0.97(-0.99%) |
Feb 16, 2022 | 95.44 | 97.95 | 94.79 | 97.47 | 128,779 | +1.56(+1.63%) |
Feb 15, 2022 | 93.82 | 96.25 | 93.54 | 95.91 | 139,164 | +2.88(+3.09%) |
Feb 14, 2022 | 92.38 | 93.55 | 92.00 | 93.03 | 161,448 | +0.85(+0.92%) |
Feb 11, 2022 | 92.43 | 92.87 | 91.31 | 92.18 | 158,518 | -0.12(-0.13%) |
Feb 10, 2022 | 92.81 | 94.43 | 91.37 | 92.30 | 173,587 | -2.18(-2.30%) |
Feb 09, 2022 | 94.15 | 94.88 | 93.93 | 94.48 | 160,174 | +1.09(+1.17%) |
Feb 08, 2022 | 92.43 | 93.73 | 92.43 | 93.39 | 141,501 | +1.27(+1.38%) |
Feb 07, 2022 | 92.92 | 93.10 | 91.64 | 92.12 | 104,272 | -0.64(-0.69%) |
Feb 04, 2022 | 94.57 | 94.57 | 92.02 | 92.76 | 151,461 | -2.45(-2.57%) |
Feb 03, 2022 | 95.54 | 95.11 | 95.20 | 123,110 | -1.38(-1.43%) | |
Feb 02, 2022 | 96.40 | 97.48 | 94.45 | 96.58 | 158,885 | -0.31(-0.32%) |
Feb 01, 2022 | 95.23 | 97.05 | 93.65 | 96.90 | 162,360 | +1.70(+1.79%) |
Jan 31, 2022 | 96.08 | 94.53 | 95.19 | 150,694 | -1.90(-1.96%) | |
Jan 28, 2022 | 98.22 | 98.75 | 93.56 | 97.10 | 184,957 | +0.42(+0.43%) |
Jan 27, 2022 | 100.19 | 100.19 | 95.77 | 96.68 | 172,682 | +2.75(+2.93%) |
Jan 26, 2022 | 94.89 | 97.20 | 93.59 | 93.93 | 225,947 | +0.00(+0.00%) |
Jan 25, 2022 | 95.23 | 95.51 | 91.70 | 93.93 | 109,271 | -3.32(-3.42%) |
Jan 24, 2022 | 92.90 | 97.85 | 92.13 | 97.25 | 203,563 | +2.77(+2.93%) |
Jan 21, 2022 | 93.52 | 96.67 | 93.17 | 94.49 | 125,859 | +0.77(+0.82%) |
Jan 20, 2022 | 94.84 | 96.69 | 93.64 | 93.72 | 87,159 | -0.77(-0.81%) |
Jan 19, 2022 | 95.88 | 96.18 | 93.88 | 94.49 | 93,114 | -0.51(-0.53%) |
Jan 18, 2022 | 97.54 | 97.60 | 94.49 | 94.99 | 104,300 | -3.59(-3.64%) |
Jan 14, 2022 | 98.58 | 0 | +0.57(+0.58%) | |||
Jan 13, 2022 | 97.27 | 99.63 | 97.27 | 98.00 | 75,839 | +0.69(+0.71%) |
Jan 12, 2022 | 97.92 | 99.25 | 97.03 | 97.31 | 88,992 | +0.18(+0.19%) |
Jan 11, 2022 | 97.43 | 97.80 | 95.33 | 97.13 | 81,553 | -0.49(-0.50%) |
Jan 10, 2022 | 97.58 | 97.79 | 96.00 | 97.61 | 62,390 | -0.82(-0.83%) |
Jan 07, 2022 | 99.80 | 100.51 | 98.33 | 98.43 | 64,079 | -1.70(-1.70%) |
Jan 06, 2022 | 99.26 | 100.62 | 98.82 | 100.13 | 103,175 | +1.18(+1.19%) |
Jan 05, 2022 | 100.85 | 101.55 | 98.90 | 98.95 | 105,853 | -2.09(-2.07%) |
Jan 04, 2022 | 99.89 | 102.26 | 99.89 | 101.04 | 98,839 | +1.39(+1.39%) |
Jan 03, 2022 | 100.21 | 101.93 | 98.88 | 99.65 | 92,483 | -0.13(-0.13%) |
Dec 31, 2021 | 98.83 | 100.44 | 98.63 | 99.78 | 56,747 | +0.60(+0.61%) |
Dec 30, 2021 | 101.40 | 102.03 | 99.13 | 99.18 | 66,507 | -2.07(-2.04%) |
Dec 29, 2021 | 100.87 | 102.12 | 100.66 | 101.25 | 61,905 | +0.79(+0.78%) |
Dec 28, 2021 | 99.82 | 101.51 | 99.82 | 100.46 | 59,431 | -0.11(-0.11%) |
Dec 27, 2021 | 98.91 | 100.73 | 98.28 | 100.57 | 69,522 | +1.88(+1.91%) |
Dec 23, 2021 | 98.50 | 99.54 | 96.73 | 98.68 | 59,360 | +1.05(+1.07%) |
Dec 22, 2021 | 96.67 | 98.12 | 96.67 | 97.63 | 92,254 | +0.23(+0.24%) |
Dec 21, 2021 | 95.19 | 97.54 | 95.19 | 97.40 | 116,589 | +3.11(+3.30%) |
Dec 20, 2021 | 95.54 | 95.54 | 92.53 | 94.29 | 127,935 | -2.99(-3.08%) |
Dec 17, 2021 | 98.09 | 100.26 | 96.49 | 97.28 | 526,801 | -1.12(-1.14%) |
Dec 16, 2021 | 100.76 | 101.29 | 97.80 | 98.40 | 111,570 | -1.59(-1.59%) |
Dec 15, 2021 | 97.14 | 100.46 | 96.04 | 99.99 | 164,179 | +2.67(+2.75%) |
Dec 14, 2021 | 98.22 | 99.69 | 97.16 | 97.32 | 215,278 | -1.29(-1.31%) |
Dec 13, 2021 | 99.13 | 99.60 | 98.12 | 98.61 | 91,707 | -1.17(-1.17%) |
Dec 10, 2021 | 100.31 | 100.62 | 98.73 | 99.78 | 98,136 | +0.21(+0.21%) |
Dec 09, 2021 | 99.24 | 100.98 | 99.24 | 99.57 | 83,560 | -0.73(-0.73%) |
Dec 08, 2021 | 100.72 | 101.40 | 100.24 | 100.30 | 88,608 | -0.08(-0.08%) |
Dec 07, 2021 | 100.02 | 102.03 | 100.02 | 100.37 | 94,028 | +1.42(+1.43%) |
Dec 06, 2021 | 97.25 | 99.62 | 97.25 | 98.95 | 106,252 | +3.72(+3.91%) |
Dec 03, 2021 | 96.15 | 97.15 | 94.39 | 95.23 | 100,962 | -0.28(-0.29%) |
Dec 02, 2021 | 91.39 | 96.06 | 91.39 | 95.52 | 106,169 | +4.61(+5.08%) |