Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 90.00 | 90.35 | 88.30 | 89.51 | 698,229 | -1.58(-1.74%) |
Feb 25, 2022 | 89.54 | 91.18 | 88.75 | 91.09 | 379,055 | +1.84(+2.06%) |
Feb 24, 2022 | 87.86 | 89.37 | 86.49 | 89.26 | 436,285 | -0.43(-0.47%) |
Feb 23, 2022 | 91.86 | 91.86 | 89.53 | 89.68 | 485,604 | -1.39(-1.53%) |
Feb 22, 2022 | 91.06 | 91.86 | 89.80 | 91.08 | 477,236 | -0.73(-0.80%) |
Feb 18, 2022 | 91.81 | 0 | -0.36(-0.39%) | |||
Feb 17, 2022 | 92.36 | 92.99 | 91.62 | 92.17 | 367,339 | -1.11(-1.19%) |
Feb 16, 2022 | 93.06 | 93.39 | 92.33 | 93.28 | 375,187 | +0.06(+0.06%) |
Feb 15, 2022 | 92.52 | 93.36 | 92.33 | 93.22 | 237,662 | +1.41(+1.54%) |
Feb 14, 2022 | 91.86 | 92.45 | 91.15 | 91.81 | 381,550 | -0.21(-0.23%) |
Feb 11, 2022 | 92.90 | 93.36 | 91.58 | 92.02 | 660,194 | -0.71(-0.76%) |
Feb 10, 2022 | 93.42 | 94.72 | 92.54 | 92.73 | 424,606 | -1.43(-1.52%) |
Feb 09, 2022 | 93.46 | 94.21 | 93.30 | 94.16 | 501,130 | +1.75(+1.89%) |
Feb 08, 2022 | 92.16 | 92.66 | 91.83 | 92.41 | 264,011 | +0.40(+0.43%) |
Feb 07, 2022 | 91.86 | 92.61 | 91.86 | 92.01 | 522,999 | -0.08(-0.08%) |
Feb 04, 2022 | 92.64 | 93.57 | 91.97 | 92.09 | 417,581 | -0.76(-0.82%) |
Feb 03, 2022 | 93.54 | 92.45 | 92.85 | 497,809 | -1.08(-1.15%) | |
Feb 02, 2022 | 94.53 | 94.55 | 92.80 | 93.94 | 883,837 | +1.38(+1.49%) |
Feb 01, 2022 | 92.89 | 93.11 | 90.79 | 92.55 | 629,044 | -0.31(-0.33%) |
Jan 31, 2022 | 91.67 | 92.95 | 92.86 | 654,564 | +0.62(+0.67%) | |
Jan 28, 2022 | 91.44 | 92.26 | 90.17 | 92.25 | 336,544 | +0.86(+0.94%) |
Jan 27, 2022 | 92.75 | 93.81 | 90.69 | 91.38 | 530,969 | -0.95(-1.03%) |
Jan 26, 2022 | 93.69 | 94.30 | 91.89 | 92.33 | 617,613 | -0.63(-0.68%) |
Jan 25, 2022 | 92.42 | 93.71 | 90.83 | 92.96 | 444,502 | -0.45(-0.49%) |
Jan 24, 2022 | 91.77 | 93.74 | 91.11 | 93.42 | 827,050 | -0.09(-0.09%) |
Jan 21, 2022 | 94.43 | 95.46 | 93.38 | 93.50 | 440,318 | -1.34(-1.42%) |
Jan 20, 2022 | 95.31 | 96.85 | 94.60 | 94.85 | 487,592 | -1.79(-1.85%) |
Jan 19, 2022 | 98.54 | 99.45 | 96.57 | 96.64 | 484,690 | -2.31(-2.34%) |
Jan 18, 2022 | 101.20 | 101.26 | 97.82 | 98.95 | 509,340 | -3.26(-3.19%) |
Jan 14, 2022 | 102.20 | 0 | +0.21(+0.21%) | |||
Jan 13, 2022 | 102.28 | 103.50 | 101.61 | 101.99 | 294,316 | -0.11(-0.10%) |
Jan 12, 2022 | 102.01 | 103.58 | 101.37 | 102.10 | 299,666 | +0.11(+0.10%) |
Jan 11, 2022 | 100.87 | 102.02 | 100.18 | 101.99 | 295,710 | +1.43(+1.42%) |
Jan 10, 2022 | 99.84 | 100.77 | 99.21 | 100.56 | 347,361 | +0.10(+0.10%) |
Jan 07, 2022 | 101.06 | 101.68 | 100.33 | 100.46 | 218,130 | -0.56(-0.56%) |
Jan 06, 2022 | 101.31 | 102.20 | 100.45 | 101.03 | 226,448 | -0.42(-0.42%) |
Jan 05, 2022 | 102.91 | 103.74 | 101.13 | 101.45 | 344,773 | -1.37(-1.34%) |
Jan 04, 2022 | 103.06 | 103.62 | 102.23 | 102.82 | 322,315 | +0.32(+0.31%) |
Jan 03, 2022 | 104.41 | 104.74 | 101.97 | 102.50 | 321,279 | -1.60(-1.53%) |
Dec 31, 2021 | 102.94 | 104.48 | 102.94 | 104.10 | 274,751 | +1.23(+1.19%) |
Dec 30, 2021 | 103.03 | 104.01 | 102.74 | 102.87 | 181,567 | -0.42(-0.41%) |
Dec 29, 2021 | 102.50 | 103.66 | 102.41 | 103.30 | 130,734 | +1.06(+1.04%) |
Dec 28, 2021 | 101.46 | 102.50 | 101.12 | 102.23 | 201,332 | +0.85(+0.84%) |
Dec 27, 2021 | 101.07 | 101.48 | 100.03 | 101.38 | 230,635 | +0.52(+0.52%) |
Dec 23, 2021 | 100.96 | 101.95 | 100.75 | 100.86 | 188,791 | +0.39(+0.39%) |
Dec 22, 2021 | 99.69 | 100.96 | 99.69 | 100.47 | 197,239 | +0.39(+0.39%) |
Dec 21, 2021 | 99.64 | 100.49 | 99.29 | 100.09 | 317,017 | +1.31(+1.32%) |
Dec 20, 2021 | 98.32 | 98.89 | 96.04 | 98.78 | 569,268 | -1.54(-1.53%) |
Dec 17, 2021 | 99.86 | 100.97 | 98.63 | 100.32 | 755,126 | +0.14(+0.14%) |
Dec 16, 2021 | 101.35 | 101.83 | 99.48 | 100.17 | 449,110 | -0.40(-0.39%) |
Dec 15, 2021 | 99.27 | 100.57 | 98.05 | 100.57 | 441,588 | +1.30(+1.31%) |
Dec 14, 2021 | 100.23 | 101.07 | 98.81 | 99.27 | 457,693 | -1.43(-1.42%) |
Dec 13, 2021 | 101.44 | 101.86 | 100.37 | 100.71 | 330,437 | -0.84(-0.83%) |
Dec 10, 2021 | 101.63 | 101.66 | 100.56 | 101.55 | 363,267 | +0.80(+0.80%) |
Dec 09, 2021 | 101.35 | 101.93 | 100.52 | 100.75 | 311,166 | -1.30(-1.28%) |
Dec 08, 2021 | 102.41 | 103.06 | 101.77 | 102.05 | 241,732 | -0.14(-0.14%) |
Dec 07, 2021 | 101.03 | 102.70 | 100.78 | 102.19 | 298,372 | +1.91(+1.91%) |
Dec 06, 2021 | 100.33 | 101.70 | 99.43 | 100.28 | 436,403 | +1.43(+1.45%) |
Dec 03, 2021 | 99.82 | 99.82 | 97.70 | 98.85 | 395,906 | -0.22(-0.22%) |
Dec 02, 2021 | 97.35 | 99.92 | 96.91 | 99.07 | 453,650 | +2.17(+2.24%) |