Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 89.99 | 90.33 | 88.29 | 89.50 | 698,330 | -1.58(-1.74%) |
Feb 25, 2022 | 89.52 | 91.17 | 88.74 | 91.08 | 379,110 | +1.84(+2.06%) |
Feb 24, 2022 | 87.84 | 89.36 | 86.47 | 89.24 | 436,348 | -0.43(-0.47%) |
Feb 23, 2022 | 91.85 | 91.85 | 89.52 | 89.67 | 485,674 | -1.39(-1.53%) |
Feb 22, 2022 | 91.04 | 91.85 | 89.79 | 91.06 | 477,305 | -0.73(-0.80%) |
Feb 18, 2022 | 91.80 | 0 | -0.36(-0.39%) | |||
Feb 17, 2022 | 92.35 | 92.98 | 91.60 | 92.15 | 367,392 | -1.11(-1.19%) |
Feb 16, 2022 | 93.04 | 93.37 | 92.32 | 93.27 | 375,242 | +0.06(+0.06%) |
Feb 15, 2022 | 92.50 | 93.34 | 92.31 | 93.21 | 237,696 | +1.41(+1.54%) |
Feb 14, 2022 | 91.85 | 92.43 | 91.14 | 91.80 | 381,605 | -0.21(-0.23%) |
Feb 11, 2022 | 92.89 | 93.34 | 91.56 | 92.01 | 660,290 | -0.71(-0.76%) |
Feb 10, 2022 | 93.41 | 94.71 | 92.52 | 92.72 | 424,667 | -1.43(-1.52%) |
Feb 09, 2022 | 93.45 | 94.20 | 93.29 | 94.15 | 501,203 | +1.75(+1.89%) |
Feb 08, 2022 | 92.14 | 92.65 | 91.82 | 92.40 | 264,049 | +0.40(+0.43%) |
Feb 07, 2022 | 91.85 | 92.60 | 91.85 | 92.00 | 523,075 | -0.08(-0.08%) |
Feb 04, 2022 | 92.63 | 93.56 | 91.96 | 92.08 | 417,642 | -0.76(-0.82%) |
Feb 03, 2022 | 93.53 | 92.44 | 92.84 | 497,882 | -1.08(-1.15%) | |
Feb 02, 2022 | 94.51 | 94.53 | 92.78 | 93.92 | 883,965 | +1.38(+1.49%) |
Feb 01, 2022 | 92.88 | 93.10 | 90.78 | 92.54 | 629,135 | -0.31(-0.33%) |
Jan 31, 2022 | 91.66 | 92.94 | 92.85 | 654,659 | +0.62(+0.67%) | |
Jan 28, 2022 | 91.43 | 92.25 | 90.15 | 92.23 | 336,592 | +0.86(+0.94%) |
Jan 27, 2022 | 92.73 | 93.80 | 90.68 | 91.37 | 531,046 | -0.95(-1.03%) |
Jan 26, 2022 | 93.67 | 94.28 | 91.87 | 92.32 | 617,703 | -0.63(-0.68%) |
Jan 25, 2022 | 92.41 | 93.69 | 90.82 | 92.95 | 444,566 | -0.45(-0.49%) |
Jan 24, 2022 | 91.76 | 93.73 | 91.10 | 93.40 | 827,170 | -0.09(-0.09%) |
Jan 21, 2022 | 94.42 | 95.44 | 93.37 | 93.49 | 440,382 | -1.34(-1.42%) |
Jan 20, 2022 | 95.30 | 96.83 | 94.59 | 94.83 | 487,662 | -1.79(-1.85%) |
Jan 19, 2022 | 98.53 | 99.44 | 96.55 | 96.62 | 484,760 | -2.31(-2.34%) |
Jan 18, 2022 | 101.18 | 101.25 | 97.81 | 98.93 | 509,413 | -3.26(-3.19%) |
Jan 14, 2022 | 102.19 | 0 | +0.21(+0.21%) | |||
Jan 13, 2022 | 102.27 | 103.49 | 101.60 | 101.98 | 294,359 | -0.11(-0.10%) |
Jan 12, 2022 | 102.00 | 103.56 | 101.36 | 102.08 | 299,709 | +0.11(+0.10%) |
Jan 11, 2022 | 100.86 | 102.01 | 100.17 | 101.98 | 295,753 | +1.43(+1.42%) |
Jan 10, 2022 | 99.82 | 100.76 | 99.19 | 100.55 | 347,412 | +0.10(+0.10%) |
Jan 07, 2022 | 101.05 | 101.67 | 100.31 | 100.45 | 218,161 | -0.56(-0.55%) |
Jan 06, 2022 | 101.29 | 102.19 | 100.44 | 101.01 | 226,481 | -0.43(-0.42%) |
Jan 05, 2022 | 102.90 | 103.73 | 101.12 | 101.44 | 344,823 | -1.37(-1.34%) |
Jan 04, 2022 | 103.04 | 103.60 | 102.22 | 102.81 | 322,362 | +0.32(+0.31%) |
Jan 03, 2022 | 104.39 | 104.72 | 101.96 | 102.49 | 321,325 | -1.59(-1.53%) |
Dec 31, 2021 | 102.92 | 104.46 | 102.92 | 104.08 | 274,791 | +1.23(+1.19%) |
Dec 30, 2021 | 103.01 | 104.00 | 102.72 | 102.86 | 181,593 | -0.42(-0.41%) |
Dec 29, 2021 | 102.48 | 103.64 | 102.39 | 103.28 | 130,753 | +1.06(+1.04%) |
Dec 28, 2021 | 101.44 | 102.49 | 101.11 | 102.22 | 201,361 | +0.85(+0.84%) |
Dec 27, 2021 | 101.06 | 101.47 | 100.02 | 101.37 | 230,669 | +0.52(+0.52%) |
Dec 23, 2021 | 100.94 | 101.94 | 100.73 | 100.85 | 188,818 | +0.39(+0.39%) |
Dec 22, 2021 | 99.68 | 100.94 | 99.68 | 100.46 | 197,268 | +0.39(+0.39%) |
Dec 21, 2021 | 99.63 | 100.48 | 99.28 | 100.07 | 317,063 | +1.31(+1.32%) |
Dec 20, 2021 | 98.30 | 98.87 | 96.02 | 98.77 | 569,351 | -1.54(-1.53%) |
Dec 17, 2021 | 99.84 | 100.95 | 98.61 | 100.31 | 755,235 | +0.15(+0.14%) |
Dec 16, 2021 | 101.34 | 101.81 | 99.46 | 100.16 | 449,175 | -0.40(-0.39%) |
Dec 15, 2021 | 99.26 | 100.56 | 98.03 | 100.56 | 441,652 | +1.30(+1.31%) |
Dec 14, 2021 | 100.22 | 101.06 | 98.80 | 99.26 | 457,759 | -1.43(-1.42%) |
Dec 13, 2021 | 101.43 | 101.84 | 100.35 | 100.69 | 330,484 | -0.84(-0.83%) |
Dec 10, 2021 | 101.62 | 101.65 | 100.54 | 101.53 | 363,320 | +0.80(+0.80%) |
Dec 09, 2021 | 101.34 | 101.91 | 100.51 | 100.73 | 311,211 | -1.30(-1.28%) |
Dec 08, 2021 | 102.39 | 103.05 | 101.75 | 102.03 | 241,767 | -0.15(-0.14%) |
Dec 07, 2021 | 101.01 | 102.69 | 100.77 | 102.18 | 298,416 | +1.91(+1.91%) |
Dec 06, 2021 | 100.31 | 101.69 | 99.42 | 100.27 | 436,466 | +1.43(+1.45%) |
Dec 03, 2021 | 99.80 | 99.80 | 97.68 | 98.84 | 395,963 | -0.22(-0.22%) |
Dec 02, 2021 | 97.34 | 99.91 | 96.89 | 99.06 | 453,716 | +2.17(+2.24%) |