Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 93.99 | 95.03 | 93.83 | 94.92 | 1,238,350 | -0.44(-0.46%) |
Feb 25, 2022 | 92.96 | 95.53 | 94.19 | 95.37 | 1,141,025 | +3.03(+3.28%) |
Feb 24, 2022 | 92.99 | 92.99 | 90.96 | 92.34 | 1,707,881 | -1.16(-1.24%) |
Feb 23, 2022 | 94.22 | 94.40 | 93.39 | 93.50 | 1,159,877 | -0.39(-0.41%) |
Feb 22, 2022 | 94.98 | 94.98 | 93.23 | 93.88 | 1,744,450 | -0.65(-0.69%) |
Feb 18, 2022 | 94.54 | 0 | -0.02(-0.02%) | |||
Feb 17, 2022 | 94.71 | 94.92 | 94.15 | 94.56 | 727,070 | -0.41(-0.43%) |
Feb 16, 2022 | 94.59 | 95.34 | 94.59 | 94.96 | 2,107,867 | +0.25(+0.26%) |
Feb 15, 2022 | 94.40 | 94.99 | 94.31 | 94.71 | 715,473 | +0.34(+0.36%) |
Feb 14, 2022 | 94.85 | 94.93 | 93.18 | 94.37 | 1,761,145 | -0.59(-0.62%) |
Feb 11, 2022 | 95.03 | 95.63 | 94.53 | 94.96 | 939,667 | +0.10(+0.11%) |
Feb 10, 2022 | 95.59 | 96.17 | 94.55 | 94.86 | 858,205 | -1.24(-1.29%) |
Feb 09, 2022 | 96.19 | 96.26 | 95.85 | 96.10 | 1,216,664 | +0.29(+0.31%) |
Feb 08, 2022 | 96.11 | 96.11 | 95.37 | 95.81 | 1,036,700 | -0.29(-0.31%) |
Feb 07, 2022 | 95.89 | 96.58 | 95.41 | 96.10 | 1,029,960 | +0.28(+0.29%) |
Feb 04, 2022 | 95.77 | 96.51 | 95.33 | 95.83 | 1,192,345 | -0.21(-0.22%) |
Feb 03, 2022 | 96.47 | 95.91 | 96.04 | 1,486,751 | -0.67(-0.69%) | |
Feb 02, 2022 | 95.69 | 96.88 | 95.59 | 96.71 | 1,113,294 | +0.76(+0.80%) |
Feb 01, 2022 | 95.23 | 96.04 | 95.00 | 95.95 | 998,553 | +0.84(+0.88%) |
Jan 31, 2022 | 94.25 | 95.20 | 95.11 | 895,718 | +0.39(+0.41%) | |
Jan 28, 2022 | 93.42 | 94.72 | 92.70 | 94.72 | 1,296,296 | +1.02(+1.09%) |
Jan 27, 2022 | 93.75 | 95.00 | 93.26 | 93.70 | 1,526,935 | +0.62(+0.66%) |
Jan 26, 2022 | 93.67 | 94.32 | 92.38 | 93.08 | 1,509,792 | -0.37(-0.39%) |
Jan 25, 2022 | 92.12 | 93.82 | 91.21 | 93.45 | 1,437,472 | +0.72(+0.77%) |
Jan 24, 2022 | 92.25 | 92.89 | 90.52 | 92.73 | 2,465,443 | -0.29(-0.31%) |
Jan 21, 2022 | 93.86 | 94.17 | 92.80 | 93.02 | 1,415,659 | -0.70(-0.75%) |
Jan 20, 2022 | 94.27 | 94.96 | 93.64 | 93.72 | 949,076 | -0.61(-0.64%) |
Jan 19, 2022 | 94.69 | 95.03 | 94.25 | 94.33 | 2,044,798 | -0.37(-0.39%) |
Jan 18, 2022 | 94.91 | 94.98 | 94.20 | 94.69 | 1,053,859 | -0.57(-0.60%) |
Jan 14, 2022 | 95.26 | 0 | +0.40(+0.42%) | |||
Jan 13, 2022 | 95.32 | 95.49 | 94.65 | 94.87 | 757,885 | -0.42(-0.44%) |
Jan 12, 2022 | 95.29 | 95.37 | 94.92 | 95.29 | 737,777 | -0.06(-0.06%) |
Jan 11, 2022 | 94.82 | 95.35 | 94.27 | 95.35 | 629,357 | +0.52(+0.55%) |
Jan 10, 2022 | 94.66 | 94.85 | 94.10 | 94.82 | 1,771,563 | +0.17(+0.18%) |
Jan 07, 2022 | 94.04 | 94.89 | 93.77 | 94.65 | 681,650 | +0.65(+0.70%) |
Jan 06, 2022 | 94.10 | 94.33 | 93.64 | 93.99 | 686,104 | +0.15(+0.16%) |
Jan 05, 2022 | 94.15 | 94.87 | 93.81 | 93.85 | 898,139 | +0.08(+0.09%) |
Jan 04, 2022 | 93.24 | 94.12 | 93.23 | 93.76 | 457,619 | +0.63(+0.67%) |
Jan 03, 2022 | 92.81 | 93.20 | 92.36 | 93.14 | 705,263 | +0.18(+0.20%) |
Dec 31, 2021 | 92.79 | 93.24 | 92.79 | 92.95 | 305,953 | +0.13(+0.14%) |
Dec 30, 2021 | 93.10 | 93.29 | 92.78 | 92.83 | 314,708 | -0.11(-0.12%) |
Dec 29, 2021 | 92.79 | 93.13 | 92.71 | 92.94 | 471,434 | +0.11(+0.12%) |
Dec 28, 2021 | 92.72 | 93.14 | 92.60 | 92.83 | 564,724 | +0.04(+0.04%) |
Dec 27, 2021 | 91.92 | 92.79 | 91.85 | 92.79 | 325,657 | +0.94(+1.02%) |
Dec 23, 2021 | 91.82 | 92.25 | 91.73 | 91.85 | 335,901 | +0.25(+0.27%) |
Dec 22, 2021 | 90.86 | 91.67 | 90.54 | 91.60 | 550,322 | +0.64(+0.71%) |
Dec 21, 2021 | 91.03 | 91.09 | 90.51 | 90.96 | 577,766 | +0.24(+0.26%) |
Dec 20, 2021 | 90.19 | 90.76 | 89.71 | 90.72 | 828,833 | -0.16(-0.17%) |
Dec 17, 2021 | 91.62 | 91.62 | 90.75 | 90.87 | 830,175 | -1.10(-1.20%) |
Dec 16, 2021 | 91.21 | 92.42 | 91.21 | 91.98 | 1,077,499 | +1.07(+1.17%) |
Dec 15, 2021 | 90.16 | 91.04 | 89.92 | 90.91 | 876,428 | +0.69(+0.77%) |
Dec 14, 2021 | 89.88 | 90.55 | 89.88 | 90.22 | 996,407 | +0.04(+0.04%) |
Dec 13, 2021 | 90.04 | 90.51 | 89.65 | 90.18 | 575,898 | -0.09(-0.10%) |
Dec 10, 2021 | 90.13 | 90.27 | 89.76 | 90.27 | 517,184 | +0.79(+0.89%) |
Dec 09, 2021 | 89.31 | 89.70 | 89.03 | 89.48 | 949,014 | -0.05(-0.05%) |
Dec 08, 2021 | 89.55 | 89.95 | 89.15 | 89.53 | 348,592 | -0.05(-0.05%) |
Dec 07, 2021 | 89.24 | 89.78 | 89.21 | 89.57 | 365,827 | +0.63(+0.71%) |
Dec 06, 2021 | 88.64 | 89.40 | 88.64 | 88.94 | 445,341 | +1.06(+1.20%) |
Dec 03, 2021 | 87.92 | 88.09 | 87.26 | 87.89 | 653,647 | +0.55(+0.63%) |
Dec 02, 2021 | 86.28 | 87.77 | 85.99 | 87.34 | 604,737 | +1.27(+1.48%) |