Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 94.88 | 95.62 | 94.08 | 95.27 | 2,246,715 | -0.83(-0.86%) |
Feb 25, 2022 | 93.22 | 96.11 | 93.94 | 96.10 | 1,455,863 | +3.54(+3.83%) |
Feb 24, 2022 | 92.93 | 93.97 | 91.39 | 92.55 | 1,982,857 | -1.21(-1.29%) |
Feb 23, 2022 | 94.49 | 95.17 | 93.55 | 93.76 | 1,217,175 | -0.41(-0.43%) |
Feb 22, 2022 | 95.70 | 95.98 | 93.81 | 94.17 | 1,712,651 | -2.01(-2.09%) |
Feb 18, 2022 | 96.18 | 0 | +1.78(+1.89%) | |||
Feb 17, 2022 | 93.51 | 94.86 | 92.77 | 94.39 | 1,344,533 | +0.90(+0.96%) |
Feb 16, 2022 | 94.12 | 94.57 | 92.59 | 93.50 | 1,585,201 | -0.63(-0.67%) |
Feb 15, 2022 | 95.22 | 96.37 | 93.76 | 94.13 | 1,577,231 | -0.87(-0.91%) |
Feb 14, 2022 | 95.29 | 95.97 | 94.30 | 95.00 | 2,117,296 | -0.07(-0.07%) |
Feb 11, 2022 | 96.30 | 96.36 | 94.94 | 95.06 | 4,513,371 | -0.79(-0.82%) |
Feb 10, 2022 | 97.29 | 97.36 | 95.50 | 95.85 | 2,074,135 | -1.72(-1.76%) |
Feb 09, 2022 | 98.35 | 98.49 | 97.34 | 97.57 | 1,667,484 | -0.31(-0.32%) |
Feb 08, 2022 | 98.61 | 98.85 | 97.79 | 97.88 | 1,813,418 | -0.33(-0.34%) |
Feb 07, 2022 | 98.49 | 98.87 | 97.76 | 98.21 | 1,620,475 | +0.16(+0.16%) |
Feb 04, 2022 | 99.23 | 99.56 | 97.48 | 98.05 | 2,790,610 | -2.00(-2.00%) |
Feb 03, 2022 | 99.05 | 101.07 | 100.05 | 1,651,084 | -0.15(-0.15%) | |
Feb 02, 2022 | 99.21 | 100.57 | 98.74 | 100.20 | 1,859,842 | +1.01(+1.02%) |
Feb 01, 2022 | 99.95 | 100.21 | 97.93 | 99.19 | 1,574,004 | -0.49(-0.49%) |
Jan 31, 2022 | 99.53 | 99.68 | 4,888,480 | -0.34(-0.34%) | ||
Jan 28, 2022 | 93.86 | 100.08 | 93.08 | 100.02 | 3,494,887 | +4.21(+4.40%) |
Jan 27, 2022 | 96.53 | 97.49 | 95.36 | 95.80 | 2,686,571 | -0.28(-0.29%) |
Jan 26, 2022 | 95.47 | 97.91 | 94.82 | 96.08 | 3,636,418 | -2.60(-2.64%) |
Jan 25, 2022 | 99.48 | 99.84 | 97.85 | 98.69 | 1,804,164 | -0.77(-0.77%) |
Jan 24, 2022 | 100.99 | 101.45 | 97.78 | 99.45 | 2,316,894 | -0.95(-0.95%) |
Jan 21, 2022 | 99.69 | 101.40 | 99.69 | 100.40 | 1,829,992 | +1.38(+1.39%) |
Jan 20, 2022 | 99.55 | 101.05 | 98.85 | 99.02 | 1,682,555 | -0.92(-0.92%) |
Jan 19, 2022 | 100.40 | 101.80 | 99.79 | 99.95 | 2,043,833 | -0.28(-0.28%) |
Jan 18, 2022 | 101.28 | 101.47 | 99.45 | 100.23 | 2,617,463 | -0.97(-0.96%) |
Jan 14, 2022 | 101.20 | 0 | +0.90(+0.90%) | |||
Jan 13, 2022 | 99.52 | 101.00 | 99.02 | 100.30 | 2,385,409 | +0.67(+0.67%) |
Jan 12, 2022 | 98.40 | 99.74 | 97.74 | 99.63 | 2,058,611 | +0.76(+0.77%) |
Jan 11, 2022 | 99.56 | 99.94 | 97.44 | 98.87 | 2,620,090 | -0.95(-0.95%) |
Jan 10, 2022 | 100.56 | 101.36 | 99.39 | 99.82 | 2,339,940 | -0.78(-0.77%) |
Jan 07, 2022 | 99.73 | 101.36 | 99.45 | 100.60 | 2,026,856 | +0.86(+0.87%) |
Jan 06, 2022 | 99.55 | 100.99 | 99.30 | 99.73 | 1,386,045 | +0.17(+0.17%) |
Jan 05, 2022 | 99.11 | 100.23 | 99.09 | 99.57 | 1,494,109 | +0.70(+0.71%) |
Jan 04, 2022 | 97.97 | 99.58 | 96.68 | 98.87 | 1,516,841 | +0.11(+0.11%) |
Jan 03, 2022 | 98.43 | 98.89 | 96.89 | 98.76 | 1,561,747 | -0.77(-0.77%) |
Dec 31, 2021 | 98.72 | 100.02 | 98.48 | 99.53 | 1,360,052 | +1.05(+1.06%) |
Dec 30, 2021 | 98.28 | 98.66 | 97.42 | 98.48 | 1,134,328 | +0.43(+0.44%) |
Dec 29, 2021 | 97.52 | 98.31 | 97.35 | 98.05 | 939,225 | +0.78(+0.80%) |
Dec 28, 2021 | 97.58 | 97.85 | 97.05 | 97.28 | 963,491 | -0.17(-0.18%) |
Dec 27, 2021 | 96.72 | 97.45 | 96.49 | 97.45 | 694,519 | +0.81(+0.83%) |
Dec 23, 2021 | 96.72 | 97.43 | 96.52 | 96.65 | 730,863 | +0.13(+0.13%) |
Dec 22, 2021 | 95.65 | 96.68 | 95.39 | 96.52 | 1,075,666 | +0.97(+1.02%) |
Dec 21, 2021 | 95.59 | 95.95 | 93.97 | 95.55 | 1,974,877 | -0.43(-0.45%) |
Dec 20, 2021 | 95.17 | 96.30 | 94.61 | 95.98 | 1,817,877 | +0.73(+0.76%) |
Dec 17, 2021 | 98.56 | 99.31 | 94.72 | 95.25 | 4,943,059 | -3.35(-3.40%) |
Dec 16, 2021 | 96.10 | 98.75 | 95.77 | 98.60 | 1,805,979 | +2.37(+2.46%) |
Dec 15, 2021 | 95.20 | 97.18 | 95.20 | 96.23 | 2,270,275 | +1.16(+1.22%) |
Dec 14, 2021 | 95.04 | 95.36 | 94.27 | 95.07 | 1,519,292 | +0.15(+0.15%) |
Dec 13, 2021 | 92.87 | 95.27 | 92.39 | 94.93 | 1,651,575 | +2.05(+2.21%) |
Dec 10, 2021 | 92.87 | 93.29 | 92.54 | 92.88 | 1,431,477 | +0.11(+0.12%) |
Dec 09, 2021 | 92.50 | 93.47 | 91.93 | 92.77 | 1,348,534 | +0.52(+0.57%) |
Dec 08, 2021 | 90.24 | 92.68 | 90.09 | 92.25 | 2,419,465 | +2.00(+2.22%) |
Dec 07, 2021 | 91.10 | 91.94 | 89.91 | 90.25 | 1,610,836 | -1.17(-1.29%) |
Dec 06, 2021 | 89.65 | 91.64 | 89.59 | 91.42 | 2,407,607 | +1.77(+1.97%) |
Dec 03, 2021 | 89.16 | 89.71 | 88.82 | 89.65 | 1,382,783 | +1.23(+1.39%) |
Dec 02, 2021 | 88.31 | 89.37 | 88.01 | 88.42 | 1,806,739 | +0.37(+0.42%) |