Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 93.46 | 94.83 | 93.29 | 94.34 | 5,592,892 | -0.67(-0.70%) |
Feb 25, 2022 | 93.36 | 95.03 | 93.55 | 95.01 | 5,726,733 | +2.06(+2.22%) |
Feb 24, 2022 | 89.73 | 93.02 | 89.49 | 92.95 | 5,760,561 | +0.39(+0.42%) |
Feb 23, 2022 | 94.73 | 94.73 | 92.39 | 92.56 | 3,765,238 | -1.33(-1.42%) |
Feb 22, 2022 | 94.31 | 94.99 | 93.18 | 93.89 | 7,024,737 | -1.10(-1.16%) |
Feb 18, 2022 | 94.99 | 0 | -0.71(-0.75%) | |||
Feb 17, 2022 | 96.91 | 96.97 | 95.58 | 95.70 | 3,859,866 | -1.89(-1.94%) |
Feb 16, 2022 | 96.95 | 97.80 | 96.70 | 97.59 | 2,776,538 | +0.22(+0.23%) |
Feb 15, 2022 | 96.79 | 97.41 | 96.71 | 97.37 | 2,697,800 | +1.68(+1.75%) |
Feb 14, 2022 | 95.92 | 96.16 | 94.96 | 95.69 | 5,573,462 | -0.36(-0.37%) |
Feb 11, 2022 | 97.90 | 98.32 | 95.81 | 96.05 | 3,976,586 | -1.86(-1.90%) |
Feb 10, 2022 | 98.16 | 99.54 | 97.50 | 97.91 | 3,615,812 | -1.44(-1.45%) |
Feb 09, 2022 | 98.82 | 99.35 | 98.80 | 99.35 | 5,909,803 | +1.54(+1.58%) |
Feb 08, 2022 | 96.92 | 97.97 | 96.71 | 97.80 | 2,822,562 | +0.75(+0.77%) |
Feb 07, 2022 | 97.28 | 97.76 | 96.86 | 97.05 | 4,086,299 | -0.19(-0.20%) |
Feb 04, 2022 | 96.73 | 97.90 | 96.31 | 97.24 | 6,098,209 | +0.43(+0.45%) |
Feb 03, 2022 | 97.46 | 97.91 | 96.65 | 96.81 | 30,127,286 | -1.89(-1.91%) |
Feb 02, 2022 | 98.68 | 98.90 | 98.01 | 98.70 | 2,555,628 | +0.63(+0.64%) |
Feb 01, 2022 | 97.53 | 98.15 | 96.85 | 98.07 | 3,938,707 | +0.75(+0.77%) |
Jan 31, 2022 | 95.42 | 97.40 | 97.32 | 4,011,493 | +1.97(+2.06%) | |
Jan 28, 2022 | 93.85 | 95.38 | 92.96 | 95.36 | 11,148,435 | +1.50(+1.60%) |
Jan 27, 2022 | 95.05 | 95.64 | 93.52 | 93.85 | 6,424,417 | -0.48(-0.51%) |
Jan 26, 2022 | 96.09 | 96.55 | 93.64 | 94.33 | 5,632,987 | -0.47(-0.50%) |
Jan 25, 2022 | 94.49 | 95.63 | 93.42 | 94.81 | 18,666,322 | -0.96(-1.01%) |
Jan 24, 2022 | 94.33 | 95.81 | 92.15 | 95.77 | 12,374,687 | -0.15(-0.16%) |
Jan 21, 2022 | 97.28 | 97.66 | 95.85 | 95.92 | 9,110,266 | -1.66(-1.70%) |
Jan 20, 2022 | 98.93 | 99.84 | 97.53 | 97.58 | 11,011,507 | -0.77(-0.78%) |
Jan 19, 2022 | 99.38 | 99.67 | 98.31 | 98.35 | 6,390,365 | -0.60(-0.60%) |
Jan 18, 2022 | 99.53 | 99.64 | 98.75 | 98.95 | 8,762,602 | -1.74(-1.73%) |
Jan 14, 2022 | 100.69 | 0 | +0.03(+0.03%) | |||
Jan 13, 2022 | 102.21 | 102.28 | 100.52 | 100.67 | 5,519,554 | -1.37(-1.34%) |
Jan 12, 2022 | 101.97 | 102.25 | 101.50 | 102.03 | 4,757,492 | +0.62(+0.61%) |
Jan 11, 2022 | 100.33 | 101.42 | 99.84 | 101.42 | 8,097,164 | +1.20(+1.19%) |
Jan 10, 2022 | 99.81 | 100.22 | 98.61 | 100.22 | 13,326,440 | -0.29(-0.29%) |
Jan 07, 2022 | 100.67 | 100.94 | 100.02 | 100.51 | 4,761,454 | -0.02(-0.02%) |
Jan 06, 2022 | 100.55 | 101.16 | 100.05 | 100.53 | 7,167,710 | -0.21(-0.21%) |
Jan 05, 2022 | 102.47 | 102.59 | 100.69 | 100.74 | 7,091,963 | -1.67(-1.63%) |
Jan 04, 2022 | 102.87 | 102.92 | 102.06 | 102.41 | 9,354,126 | -0.09(-0.08%) |
Jan 03, 2022 | 102.29 | 102.52 | 101.74 | 102.50 | 13,474,364 | +0.54(+0.53%) |
Dec 31, 2021 | 102.12 | 102.37 | 101.90 | 101.96 | 5,736,898 | -0.16(-0.16%) |
Dec 30, 2021 | 102.29 | 102.56 | 102.05 | 102.12 | 2,236,864 | -0.12(-0.12%) |
Dec 29, 2021 | 102.23 | 102.41 | 101.89 | 102.25 | 8,156,390 | -0.02(-0.02%) |
Dec 28, 2021 | 102.45 | 102.62 | 102.14 | 102.27 | 7,386,647 | -0.07(-0.07%) |
Dec 27, 2021 | 101.42 | 102.34 | 101.38 | 102.34 | 2,815,785 | +1.11(+1.09%) |
Dec 23, 2021 | 100.81 | 101.52 | 100.76 | 101.23 | 3,834,357 | +0.65(+0.64%) |
Dec 22, 2021 | 99.56 | 100.63 | 99.54 | 100.59 | 5,496,214 | +0.93(+0.94%) |
Dec 21, 2021 | 98.77 | 99.73 | 98.46 | 99.65 | 3,823,688 | +1.60(+1.63%) |
Dec 20, 2021 | 97.84 | 98.11 | 97.31 | 98.06 | 4,156,690 | -0.93(-0.94%) |
Dec 17, 2021 | 99.22 | 99.81 | 98.64 | 98.99 | 4,501,469 | -0.98(-0.98%) |
Dec 16, 2021 | 101.03 | 101.12 | 99.58 | 99.97 | 5,073,072 | -0.48(-0.48%) |
Dec 15, 2021 | 99.15 | 100.54 | 98.65 | 100.45 | 3,817,259 | +1.23(+1.24%) |
Dec 14, 2021 | 99.15 | 99.64 | 98.65 | 99.22 | 5,799,986 | -0.76(-0.76%) |
Dec 13, 2021 | 100.59 | 100.59 | 99.76 | 99.98 | 3,772,178 | -0.78(-0.78%) |
Dec 10, 2021 | 100.70 | 100.87 | 100.14 | 100.77 | 4,154,830 | +0.54(+0.54%) |
Dec 09, 2021 | 100.61 | 100.81 | 100.19 | 100.22 | 6,435,076 | -0.80(-0.79%) |
Dec 08, 2021 | 100.83 | 101.10 | 100.52 | 101.02 | 4,546,092 | +0.29(+0.28%) |
Dec 07, 2021 | 99.87 | 100.77 | 99.87 | 100.74 | 6,339,783 | +2.14(+2.17%) |
Dec 06, 2021 | 98.08 | 98.91 | 97.54 | 98.60 | 6,560,953 | +0.98(+1.01%) |
Dec 03, 2021 | 98.77 | 98.98 | 96.81 | 97.62 | 7,417,000 | -0.84(-0.85%) |
Dec 02, 2021 | 97.40 | 98.81 | 97.32 | 98.46 | 9,136,215 | +1.40(+1.44%) |