Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 96.32 | 97.96 | 95.92 | 97.59 | 3,148,613 | -0.06(-0.06%) |
Feb 25, 2022 | 96.16 | 98.01 | 96.70 | 97.66 | 2,039,742 | +2.66(+2.80%) |
Feb 24, 2022 | 93.71 | 95.49 | 93.21 | 95.00 | 2,601,530 | -2.15(-2.21%) |
Feb 23, 2022 | 98.77 | 99.13 | 97.00 | 97.14 | 1,778,531 | -1.43(-1.45%) |
Feb 22, 2022 | 97.53 | 98.83 | 97.39 | 98.58 | 2,357,820 | +0.89(+0.91%) |
Feb 18, 2022 | 97.68 | 0 | -0.72(-0.74%) | |||
Feb 17, 2022 | 100.51 | 100.54 | 98.39 | 98.41 | 1,259,714 | -2.63(-2.61%) |
Feb 16, 2022 | 100.77 | 101.62 | 100.54 | 101.04 | 1,090,190 | +0.36(+0.36%) |
Feb 15, 2022 | 101.30 | 101.42 | 100.36 | 100.68 | 1,160,258 | +0.01(+0.01%) |
Feb 14, 2022 | 101.09 | 101.13 | 99.92 | 100.67 | 1,601,040 | -0.70(-0.69%) |
Feb 11, 2022 | 101.18 | 102.55 | 100.91 | 101.37 | 1,757,661 | +0.20(+0.20%) |
Feb 10, 2022 | 101.54 | 102.66 | 100.96 | 101.17 | 1,343,339 | -0.99(-0.97%) |
Feb 09, 2022 | 103.08 | 103.27 | 101.88 | 102.16 | 1,337,981 | -0.40(-0.39%) |
Feb 08, 2022 | 101.80 | 102.74 | 101.67 | 102.55 | 1,759,999 | +0.87(+0.85%) |
Feb 07, 2022 | 102.02 | 102.49 | 101.52 | 101.69 | 1,677,790 | -0.05(-0.05%) |
Feb 04, 2022 | 101.40 | 102.02 | 100.93 | 101.74 | 1,354,664 | -0.02(-0.02%) |
Feb 03, 2022 | 101.82 | 102.47 | 101.76 | 1,504,364 | -0.65(-0.63%) | |
Feb 02, 2022 | 102.41 | 102.81 | 101.91 | 102.40 | 1,540,910 | +0.63(+0.62%) |
Feb 01, 2022 | 100.96 | 101.94 | 100.58 | 101.78 | 1,552,732 | +0.98(+0.97%) |
Jan 31, 2022 | 99.00 | 101.02 | 100.80 | 1,706,692 | +1.69(+1.70%) | |
Jan 28, 2022 | 98.66 | 99.15 | 98.05 | 99.11 | 2,165,030 | +0.57(+0.57%) |
Jan 27, 2022 | 99.42 | 100.18 | 98.20 | 98.54 | 1,719,445 | -0.11(-0.11%) |
Jan 26, 2022 | 99.80 | 100.42 | 98.32 | 98.65 | 3,822,299 | -0.25(-0.25%) |
Jan 25, 2022 | 98.73 | 99.59 | 97.32 | 98.89 | 2,999,203 | -0.27(-0.28%) |
Jan 24, 2022 | 98.72 | 99.36 | 96.89 | 99.17 | 3,736,370 | -1.29(-1.28%) |
Jan 21, 2022 | 100.96 | 101.39 | 99.84 | 100.45 | 3,852,654 | -2.21(-2.15%) |
Jan 20, 2022 | 102.81 | 103.52 | 101.39 | 102.67 | 2,372,246 | -0.07(-0.07%) |
Jan 19, 2022 | 103.99 | 104.22 | 102.01 | 102.74 | 3,201,383 | -1.15(-1.10%) |
Jan 18, 2022 | 103.44 | 104.42 | 103.00 | 103.88 | 2,895,284 | +1.28(+1.24%) |
Jan 14, 2022 | 102.61 | 0 | +0.94(+0.92%) | |||
Jan 13, 2022 | 102.11 | 102.58 | 101.54 | 101.67 | 1,115,027 | +0.25(+0.25%) |
Jan 12, 2022 | 100.35 | 101.44 | 100.35 | 101.42 | 1,025,187 | +1.38(+1.38%) |
Jan 11, 2022 | 98.24 | 100.04 | 98.15 | 100.03 | 1,173,321 | +1.69(+1.72%) |
Jan 10, 2022 | 98.17 | 98.52 | 97.21 | 98.35 | 1,501,061 | +0.29(+0.29%) |
Jan 07, 2022 | 96.41 | 98.28 | 96.38 | 98.06 | 1,747,103 | +1.94(+2.02%) |
Jan 06, 2022 | 95.14 | 96.21 | 94.98 | 96.12 | 1,368,346 | +1.37(+1.45%) |
Jan 05, 2022 | 94.17 | 95.78 | 94.17 | 94.74 | 1,463,069 | +0.67(+0.72%) |
Jan 04, 2022 | 93.76 | 94.49 | 93.32 | 94.07 | 2,183,632 | +0.44(+0.47%) |
Jan 03, 2022 | 93.06 | 94.04 | 93.06 | 93.63 | 1,733,461 | +0.81(+0.88%) |
Dec 31, 2021 | 92.43 | 93.03 | 92.35 | 92.82 | 1,004,359 | +0.57(+0.62%) |
Dec 30, 2021 | 92.41 | 92.50 | 92.04 | 92.25 | 1,077,065 | +0.17(+0.19%) |
Dec 29, 2021 | 91.83 | 92.43 | 91.82 | 92.08 | 898,483 | -0.38(-0.42%) |
Dec 28, 2021 | 92.22 | 92.86 | 92.22 | 92.46 | 574,106 | +0.12(+0.13%) |
Dec 27, 2021 | 91.67 | 92.46 | 91.42 | 92.34 | 631,344 | +1.10(+1.21%) |
Dec 23, 2021 | 90.50 | 91.42 | 90.50 | 91.24 | 1,097,086 | +0.89(+0.99%) |
Dec 22, 2021 | 89.31 | 90.34 | 89.06 | 90.34 | 1,023,493 | +1.26(+1.41%) |
Dec 21, 2021 | 88.17 | 89.28 | 88.17 | 89.09 | 2,246,639 | +1.26(+1.43%) |
Dec 20, 2021 | 87.68 | 88.48 | 87.50 | 87.83 | 2,470,679 | -0.92(-1.03%) |
Dec 17, 2021 | 88.85 | 90.26 | 88.74 | 88.74 | 3,058,217 | -1.24(-1.38%) |
Dec 16, 2021 | 89.57 | 90.49 | 89.50 | 89.99 | 2,898,482 | +1.25(+1.41%) |
Dec 15, 2021 | 87.43 | 88.93 | 87.39 | 88.74 | 1,567,593 | +1.27(+1.45%) |
Dec 14, 2021 | 87.20 | 88.31 | 87.11 | 87.47 | 1,408,721 | +0.00(+0.00%) |
Dec 13, 2021 | 89.14 | 89.27 | 86.18 | 87.47 | 3,845,528 | -2.01(-2.25%) |
Dec 10, 2021 | 89.48 | 89.71 | 89.13 | 89.48 | 822,522 | +0.26(+0.29%) |
Dec 09, 2021 | 89.07 | 89.70 | 89.00 | 89.22 | 950,211 | -0.41(-0.46%) |
Dec 08, 2021 | 90.13 | 90.39 | 89.44 | 89.63 | 1,270,377 | -0.52(-0.58%) |
Dec 07, 2021 | 89.19 | 90.41 | 89.19 | 90.15 | 1,425,795 | +1.68(+1.90%) |
Dec 06, 2021 | 88.33 | 88.81 | 88.03 | 88.47 | 1,384,793 | +0.84(+0.96%) |
Dec 03, 2021 | 87.90 | 88.32 | 87.23 | 87.63 | 1,636,174 | +0.10(+0.11%) |
Dec 02, 2021 | 86.44 | 88.11 | 86.08 | 87.54 | 1,814,939 | +1.83(+2.13%) |