Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 93.00 | 95.95 | 91.51 | 95.23 | 769,687 | +1.74(+1.86%) |
Feb 25, 2022 | 91.25 | 93.85 | 89.25 | 93.49 | 371,584 | +2.98(+3.29%) |
Feb 24, 2022 | 80.00 | 91.09 | 78.81 | 90.51 | 605,392 | +7.16(+8.59%) |
Feb 23, 2022 | 87.81 | 87.81 | 82.99 | 83.35 | 303,267 | -3.49(-4.02%) |
Feb 22, 2022 | 86.88 | 89.29 | 86.28 | 86.84 | 321,943 | -1.00(-1.14%) |
Feb 18, 2022 | 87.84 | 0 | -3.18(-3.49%) | |||
Feb 17, 2022 | 96.52 | 96.52 | 90.21 | 91.02 | 385,420 | -5.94(-6.13%) |
Feb 16, 2022 | 99.28 | 99.28 | 94.19 | 96.96 | 337,530 | -3.31(-3.30%) |
Feb 15, 2022 | 96.82 | 101.06 | 96.82 | 100.27 | 542,376 | +4.80(+5.03%) |
Feb 14, 2022 | 94.99 | 97.40 | 94.57 | 95.47 | 256,115 | -0.02(-0.02%) |
Feb 11, 2022 | 95.77 | 97.39 | 94.08 | 95.49 | 344,266 | +0.10(+0.10%) |
Feb 10, 2022 | 94.89 | 97.54 | 93.26 | 95.39 | 421,478 | -1.37(-1.42%) |
Feb 09, 2022 | 95.81 | 97.11 | 93.60 | 96.76 | 352,454 | +2.69(+2.86%) |
Feb 08, 2022 | 91.25 | 94.18 | 89.82 | 94.07 | 264,180 | +2.89(+3.17%) |
Feb 07, 2022 | 89.92 | 92.01 | 89.62 | 91.18 | 302,004 | +1.35(+1.50%) |
Feb 04, 2022 | 90.49 | 90.80 | 87.92 | 89.83 | 427,935 | +0.03(+0.03%) |
Feb 03, 2022 | 89.95 | 91.46 | 89.80 | 301,533 | -1.73(-1.89%) | |
Feb 02, 2022 | 94.45 | 94.45 | 90.27 | 91.53 | 358,911 | -2.38(-2.53%) |
Feb 01, 2022 | 93.02 | 94.06 | 90.49 | 93.91 | 380,264 | +0.88(+0.95%) |
Jan 31, 2022 | 88.72 | 93.03 | 608,081 | +4.45(+5.02%) | ||
Jan 28, 2022 | 82.68 | 88.65 | 81.90 | 88.58 | 576,010 | +5.39(+6.48%) |
Jan 27, 2022 | 86.36 | 86.98 | 82.30 | 83.19 | 350,035 | -1.54(-1.82%) |
Jan 26, 2022 | 85.35 | 88.02 | 83.80 | 84.73 | 570,529 | +0.86(+1.03%) |
Jan 25, 2022 | 87.28 | 88.07 | 83.74 | 83.87 | 556,790 | -4.51(-5.10%) |
Jan 24, 2022 | 85.33 | 88.71 | 82.73 | 88.38 | 536,776 | +1.55(+1.79%) |
Jan 21, 2022 | 87.40 | 88.46 | 85.56 | 86.83 | 542,452 | -1.91(-2.15%) |
Jan 20, 2022 | 91.01 | 94.55 | 88.52 | 88.74 | 753,282 | -0.69(-0.77%) |
Jan 19, 2022 | 88.89 | 91.35 | 87.60 | 89.43 | 450,559 | +0.94(+1.06%) |
Jan 18, 2022 | 89.28 | 91.85 | 87.91 | 88.49 | 366,215 | -2.74(-3.00%) |
Jan 14, 2022 | 91.23 | 0 | -4.91(-5.11%) | |||
Jan 13, 2022 | 95.95 | 98.69 | 94.57 | 96.14 | 1,047,026 | -0.31(-0.32%) |
Jan 12, 2022 | 98.55 | 101.63 | 96.28 | 96.45 | 1,319,177 | -1.77(-1.80%) |
Jan 11, 2022 | 88.50 | 98.52 | 87.11 | 98.22 | 1,129,358 | +9.68(+10.93%) |
Jan 10, 2022 | 86.80 | 88.64 | 80.08 | 88.54 | 1,399,929 | -0.53(-0.60%) |
Jan 07, 2022 | 87.59 | 91.15 | 87.50 | 89.07 | 630,794 | +0.54(+0.61%) |
Jan 06, 2022 | 89.99 | 92.03 | 87.17 | 88.53 | 498,730 | -0.90(-1.01%) |
Jan 05, 2022 | 92.64 | 94.17 | 89.20 | 89.43 | 547,685 | -4.16(-4.44%) |
Jan 04, 2022 | 95.08 | 95.08 | 90.67 | 93.59 | 494,130 | -1.45(-1.53%) |
Jan 03, 2022 | 95.65 | 95.75 | 92.34 | 95.04 | 277,146 | -0.23(-0.24%) |
Dec 31, 2021 | 95.35 | 96.62 | 94.12 | 95.27 | 310,491 | -0.80(-0.83%) |
Dec 30, 2021 | 93.57 | 97.23 | 93.57 | 96.07 | 311,741 | +2.65(+2.84%) |
Dec 29, 2021 | 93.75 | 94.98 | 92.12 | 93.42 | 277,853 | -0.37(-0.39%) |
Dec 28, 2021 | 94.41 | 96.00 | 93.01 | 93.79 | 347,834 | -1.20(-1.26%) |
Dec 27, 2021 | 93.79 | 95.79 | 92.90 | 94.99 | 294,612 | +1.86(+2.00%) |
Dec 23, 2021 | 91.14 | 94.20 | 89.78 | 93.13 | 416,427 | +2.09(+2.30%) |
Dec 22, 2021 | 97.65 | 98.35 | 89.80 | 91.04 | 1,019,099 | -6.16(-6.34%) |
Dec 21, 2021 | 97.20 | 97.89 | 89.34 | 97.20 | 826,957 | +6.35(+6.99%) |
Dec 20, 2021 | 90.85 | 95.51 | 90.23 | 90.85 | 846,149 | -1.45(-1.57%) |
Dec 17, 2021 | 83.80 | 92.77 | 83.15 | 92.30 | 3,161,444 | -3.05(-3.20%) |
Dec 16, 2021 | 99.20 | 102.16 | 94.06 | 95.35 | 662,589 | -2.71(-2.76%) |
Dec 15, 2021 | 100.15 | 101.83 | 95.00 | 98.06 | 774,280 | -2.05(-2.05%) |
Dec 14, 2021 | 101.73 | 102.47 | 99.00 | 100.11 | 935,541 | -3.24(-3.14%) |
Dec 13, 2021 | 103.69 | 105.19 | 100.35 | 103.36 | 301,498 | -1.40(-1.33%) |
Dec 10, 2021 | 104.45 | 106.00 | 102.60 | 104.75 | 283,282 | +0.91(+0.87%) |
Dec 09, 2021 | 108.64 | 110.49 | 103.67 | 103.85 | 375,845 | -4.60(-4.24%) |
Dec 08, 2021 | 105.69 | 109.47 | 103.36 | 108.45 | 336,539 | +3.20(+3.04%) |
Dec 07, 2021 | 104.80 | 107.05 | 103.07 | 105.25 | 338,423 | +2.77(+2.70%) |
Dec 06, 2021 | 101.57 | 102.61 | 98.01 | 102.48 | 553,075 | +0.53(+0.52%) |
Dec 03, 2021 | 107.09 | 108.33 | 101.29 | 101.95 | 790,712 | -5.05(-4.72%) |
Dec 02, 2021 | 104.66 | 108.79 | 103.84 | 107.00 | 576,427 | +2.14(+2.04%) |