Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 85.47 | 87.04 | 85.03 | 86.64 | 338,405 | +0.85(+0.99%) |
Feb 25, 2022 | 85.93 | 86.58 | 84.54 | 85.79 | 290,799 | -0.66(-0.76%) |
Feb 24, 2022 | 79.48 | 87.12 | 78.88 | 86.45 | 321,115 | +4.56(+5.56%) |
Feb 23, 2022 | 85.39 | 85.84 | 81.50 | 81.90 | 313,450 | -3.49(-4.09%) |
Feb 22, 2022 | 87.10 | 88.64 | 84.42 | 85.39 | 694,499 | -1.92(-2.20%) |
Feb 18, 2022 | 87.31 | 0 | -0.34(-0.39%) | |||
Feb 17, 2022 | 84.85 | 89.07 | 84.05 | 87.66 | 349,302 | +2.01(+2.35%) |
Feb 16, 2022 | 87.52 | 87.52 | 84.04 | 85.65 | 439,619 | -2.52(-2.85%) |
Feb 15, 2022 | 85.65 | 88.94 | 85.65 | 88.16 | 260,697 | +3.55(+4.20%) |
Feb 14, 2022 | 84.22 | 87.32 | 84.22 | 84.61 | 302,139 | +0.11(+0.12%) |
Feb 11, 2022 | 82.00 | 85.97 | 81.93 | 84.51 | 371,333 | +2.51(+3.06%) |
Feb 10, 2022 | 87.30 | 88.50 | 79.41 | 82.00 | 570,553 | -7.33(-8.21%) |
Feb 09, 2022 | 91.49 | 92.19 | 88.51 | 89.33 | 380,909 | -0.71(-0.79%) |
Feb 08, 2022 | 87.11 | 90.26 | 87.06 | 90.04 | 249,075 | +2.28(+2.60%) |
Feb 07, 2022 | 86.53 | 89.21 | 86.53 | 87.76 | 228,308 | +1.04(+1.20%) |
Feb 04, 2022 | 86.69 | 87.83 | 84.78 | 86.72 | 180,126 | +0.82(+0.96%) |
Feb 03, 2022 | 87.54 | 85.51 | 85.90 | 158,444 | -3.84(-4.28%) | |
Feb 02, 2022 | 92.81 | 92.81 | 89.06 | 89.73 | 276,335 | -2.50(-2.71%) |
Feb 01, 2022 | 93.16 | 93.22 | 90.33 | 92.23 | 243,513 | -0.57(-0.62%) |
Jan 31, 2022 | 86.29 | 92.86 | 92.81 | 277,162 | +6.63(+7.70%) | |
Jan 28, 2022 | 85.46 | 86.26 | 80.12 | 86.17 | 370,001 | +0.95(+1.11%) |
Jan 27, 2022 | 89.45 | 90.67 | 85.19 | 85.23 | 307,653 | -2.97(-3.36%) |
Jan 26, 2022 | 91.51 | 91.52 | 87.56 | 88.19 | 369,434 | -1.49(-1.66%) |
Jan 25, 2022 | 89.25 | 91.00 | 86.26 | 89.69 | 342,047 | -0.70(-0.77%) |
Jan 24, 2022 | 84.79 | 90.82 | 82.57 | 90.39 | 403,083 | +4.16(+4.83%) |
Jan 21, 2022 | 86.92 | 89.80 | 86.15 | 86.22 | 491,987 | -1.00(-1.15%) |
Jan 20, 2022 | 90.30 | 93.00 | 86.64 | 87.23 | 206,021 | -1.93(-2.17%) |
Jan 19, 2022 | 89.49 | 91.97 | 88.62 | 89.16 | 257,814 | +0.32(+0.36%) |
Jan 18, 2022 | 88.15 | 89.66 | 87.54 | 88.84 | 315,444 | -0.62(-0.70%) |
Jan 14, 2022 | 89.47 | 0 | -1.73(-1.90%) | |||
Jan 13, 2022 | 94.68 | 94.68 | 90.52 | 91.20 | 178,925 | -2.92(-3.10%) |
Jan 12, 2022 | 95.43 | 96.43 | 92.29 | 94.12 | 251,930 | -1.25(-1.31%) |
Jan 11, 2022 | 94.75 | 95.62 | 93.15 | 95.37 | 267,026 | +0.83(+0.88%) |
Jan 10, 2022 | 92.96 | 94.56 | 89.45 | 94.54 | 306,188 | -0.02(-0.02%) |
Jan 07, 2022 | 97.02 | 97.97 | 93.83 | 94.56 | 237,232 | -2.78(-2.86%) |
Jan 06, 2022 | 97.27 | 99.40 | 95.96 | 97.34 | 139,838 | -0.24(-0.25%) |
Jan 05, 2022 | 99.85 | 100.95 | 97.56 | 97.58 | 256,387 | -2.86(-2.85%) |
Jan 04, 2022 | 103.34 | 103.34 | 98.96 | 100.44 | 233,752 | -3.30(-3.18%) |
Jan 03, 2022 | 106.39 | 106.87 | 102.60 | 103.75 | 170,474 | -2.37(-2.24%) |
Dec 31, 2021 | 106.90 | 107.92 | 105.74 | 106.12 | 165,155 | -1.52(-1.41%) |
Dec 30, 2021 | 107.48 | 109.58 | 106.40 | 107.64 | 100,278 | +0.65(+0.61%) |
Dec 29, 2021 | 107.50 | 107.69 | 105.45 | 106.99 | 103,750 | -0.51(-0.47%) |
Dec 28, 2021 | 109.16 | 109.64 | 107.20 | 107.50 | 101,099 | -1.50(-1.38%) |
Dec 27, 2021 | 106.81 | 109.30 | 106.81 | 109.00 | 154,844 | +2.50(+2.35%) |
Dec 23, 2021 | 105.67 | 107.33 | 104.75 | 106.50 | 109,368 | +0.94(+0.89%) |
Dec 22, 2021 | 102.44 | 105.78 | 102.44 | 105.56 | 161,609 | +2.83(+2.76%) |
Dec 21, 2021 | 101.93 | 103.93 | 101.47 | 102.73 | 200,371 | +1.88(+1.86%) |
Dec 20, 2021 | 99.72 | 101.24 | 98.71 | 100.86 | 231,222 | -0.40(-0.40%) |
Dec 17, 2021 | 101.23 | 102.85 | 99.64 | 101.26 | 553,076 | -1.65(-1.60%) |
Dec 16, 2021 | 106.50 | 106.67 | 101.37 | 102.90 | 289,282 | -3.45(-3.24%) |
Dec 15, 2021 | 104.42 | 107.14 | 101.95 | 106.35 | 296,484 | +1.81(+1.73%) |
Dec 14, 2021 | 104.90 | 105.91 | 101.92 | 104.54 | 385,274 | -1.94(-1.82%) |
Dec 13, 2021 | 106.48 | 107.97 | 105.17 | 106.48 | 284,608 | +0.18(+0.17%) |
Dec 10, 2021 | 107.14 | 108.44 | 105.26 | 106.30 | 339,476 | -0.62(-0.58%) |
Dec 09, 2021 | 109.73 | 110.44 | 106.90 | 106.92 | 218,836 | -3.19(-2.89%) |
Dec 08, 2021 | 108.24 | 110.35 | 107.90 | 110.11 | 174,594 | +1.21(+1.11%) |
Dec 07, 2021 | 108.15 | 109.93 | 106.68 | 108.90 | 284,109 | +3.49(+3.31%) |
Dec 06, 2021 | 99.57 | 105.80 | 97.94 | 105.41 | 326,725 | +5.84(+5.86%) |
Dec 03, 2021 | 108.00 | 108.01 | 97.76 | 99.57 | 454,981 | -8.10(-7.52%) |
Dec 02, 2021 | 105.53 | 107.70 | 105.09 | 107.67 | 227,543 | +1.65(+1.55%) |