Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 98.42 | 98.66 | 96.28 | 97.20 | 150,435 | -1.15(-1.17%) |
Feb 25, 2022 | 98.17 | 98.72 | 97.45 | 98.35 | 128,804 | -0.03(-0.03%) |
Feb 24, 2022 | 102.00 | 102.00 | 96.63 | 98.38 | 285,548 | -3.49(-3.43%) |
Feb 23, 2022 | 100.56 | 101.94 | 100.56 | 101.87 | 133,836 | +1.80(+1.80%) |
Feb 22, 2022 | 101.29 | 101.39 | 100.07 | 100.07 | 167,767 | +0.65(+0.65%) |
Feb 18, 2022 | 99.42 | 0 | -2.14(-2.11%) | |||
Feb 17, 2022 | 100.40 | 101.83 | 99.90 | 101.56 | 207,110 | +2.07(+2.08%) |
Feb 16, 2022 | 97.25 | 99.49 | 97.15 | 99.49 | 143,417 | +3.76(+3.93%) |
Feb 15, 2022 | 94.31 | 95.89 | 93.84 | 95.73 | 68,743 | -0.31(-0.32%) |
Feb 14, 2022 | 96.38 | 97.27 | 95.81 | 96.04 | 125,043 | +0.08(+0.08%) |
Feb 11, 2022 | 94.92 | 96.77 | 94.07 | 95.96 | 133,596 | +0.16(+0.17%) |
Feb 10, 2022 | 95.43 | 98.61 | 95.42 | 95.80 | 103,302 | -0.55(-0.57%) |
Feb 09, 2022 | 96.20 | 96.85 | 95.50 | 96.35 | 46,706 | +0.09(+0.09%) |
Feb 08, 2022 | 96.06 | 96.62 | 95.79 | 96.26 | 52,893 | +0.97(+1.02%) |
Feb 07, 2022 | 94.61 | 95.32 | 94.36 | 95.29 | 72,886 | -0.30(-0.31%) |
Feb 04, 2022 | 95.11 | 95.70 | 94.79 | 95.59 | 52,696 | -0.68(-0.71%) |
Feb 03, 2022 | 95.99 | 96.39 | 96.27 | 50,136 | -0.10(-0.10%) | |
Feb 02, 2022 | 96.86 | 97.38 | 96.30 | 96.37 | 87,922 | +0.75(+0.78%) |
Feb 01, 2022 | 96.72 | 96.78 | 94.88 | 95.62 | 78,843 | +0.25(+0.26%) |
Jan 31, 2022 | 94.44 | 95.37 | 94.12 | 95.37 | 70,312 | +1.40(+1.49%) |
Jan 28, 2022 | 92.92 | 94.10 | 92.51 | 93.97 | 77,309 | -1.05(-1.11%) |
Jan 27, 2022 | 94.90 | 95.86 | 94.20 | 95.02 | 118,177 | -1.11(-1.15%) |
Jan 26, 2022 | 97.31 | 99.05 | 95.88 | 96.13 | 210,078 | +0.34(+0.35%) |
Jan 25, 2022 | 94.13 | 96.43 | 94.06 | 95.79 | 76,208 | +0.09(+0.09%) |
Jan 24, 2022 | 95.34 | 95.73 | 93.65 | 95.70 | 120,571 | -0.21(-0.22%) |
Jan 21, 2022 | 97.66 | 98.14 | 95.85 | 95.91 | 157,962 | -1.07(-1.10%) |
Jan 20, 2022 | 98.30 | 98.47 | 96.92 | 96.98 | 238,319 | +1.34(+1.40%) |
Jan 19, 2022 | 94.69 | 96.61 | 94.61 | 95.64 | 217,028 | +4.11(+4.49%) |
Jan 18, 2022 | 90.97 | 92.00 | 90.70 | 91.53 | 133,007 | +1.22(+1.35%) |
Jan 14, 2022 | 90.31 | 0 | +0.04(+0.04%) | |||
Jan 13, 2022 | 90.95 | 91.16 | 89.98 | 90.27 | 40,017 | -0.68(-0.75%) |
Jan 12, 2022 | 91.45 | 91.99 | 90.91 | 90.95 | 155,026 | +0.05(+0.06%) |
Jan 11, 2022 | 87.89 | 91.09 | 87.70 | 90.90 | 112,477 | +2.92(+3.32%) |
Jan 10, 2022 | 86.76 | 87.98 | 86.23 | 87.98 | 120,570 | -1.24(-1.39%) |
Jan 07, 2022 | 89.63 | 89.78 | 88.57 | 89.22 | 104,689 | -0.51(-0.57%) |
Jan 06, 2022 | 89.85 | 90.30 | 88.86 | 89.73 | 88,148 | -1.77(-1.93%) |
Jan 05, 2022 | 91.72 | 93.56 | 91.22 | 91.50 | 195,366 | +0.69(+0.76%) |
Jan 04, 2022 | 90.99 | 91.77 | 90.52 | 90.81 | 88,411 | +1.68(+1.88%) |
Jan 03, 2022 | 86.79 | 89.34 | 86.51 | 89.13 | 130,442 | -0.77(-0.86%) |
Dec 31, 2021 | 89.06 | 90.12 | 88.55 | 89.90 | 93,916 | +0.31(+0.35%) |
Dec 30, 2021 | 89.56 | 90.66 | 89.50 | 89.59 | 125,969 | -0.57(-0.63%) |
Dec 29, 2021 | 89.46 | 90.35 | 89.45 | 90.16 | 88,765 | -0.45(-0.50%) |
Dec 28, 2021 | 91.15 | 92.17 | 90.61 | 90.61 | 76,639 | +0.30(+0.33%) |
Dec 27, 2021 | 89.06 | 90.56 | 89.06 | 90.31 | 123,520 | -0.40(-0.44%) |
Dec 23, 2021 | 90.21 | 90.90 | 89.78 | 90.71 | 102,551 | +0.50(+0.55%) |
Dec 22, 2021 | 88.13 | 90.63 | 88.07 | 90.21 | 200,013 | +3.12(+3.58%) |
Dec 21, 2021 | 87.00 | 87.27 | 86.45 | 87.09 | 101,071 | +0.30(+0.35%) |
Dec 20, 2021 | 86.03 | 86.91 | 85.42 | 86.79 | 138,701 | -0.18(-0.21%) |
Dec 17, 2021 | 87.25 | 87.85 | 86.72 | 86.97 | 130,422 | -0.23(-0.26%) |
Dec 16, 2021 | 86.70 | 87.32 | 86.45 | 87.20 | 195,209 | +1.49(+1.74%) |
Dec 15, 2021 | 84.80 | 85.86 | 83.20 | 85.71 | 293,303 | -0.03(-0.03%) |
Dec 14, 2021 | 85.11 | 86.42 | 85.00 | 85.74 | 158,814 | -0.83(-0.96%) |
Dec 13, 2021 | 86.81 | 87.28 | 86.26 | 86.57 | 180,985 | -1.18(-1.34%) |
Dec 10, 2021 | 87.77 | 87.89 | 86.73 | 87.75 | 177,337 | +0.55(+0.63%) |
Dec 09, 2021 | 88.72 | 88.72 | 87.01 | 87.20 | 103,006 | -2.27(-2.54%) |
Dec 08, 2021 | 88.64 | 89.64 | 88.63 | 89.47 | 49,820 | +0.82(+0.92%) |
Dec 07, 2021 | 88.85 | 89.40 | 88.50 | 88.65 | 84,037 | +0.99(+1.13%) |
Dec 06, 2021 | 86.74 | 87.86 | 86.20 | 87.66 | 118,233 | +0.57(+0.65%) |
Dec 03, 2021 | 87.98 | 88.12 | 86.29 | 87.09 | 128,747 | -0.50(-0.57%) |
Dec 02, 2021 | 87.66 | 87.77 | 86.80 | 87.59 | 86,219 | +0.99(+1.14%) |