Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 98.45 | 98.62 | 96.67 | 97.98 | 395,026 | -0.47(-0.47%) |
Feb 25, 2022 | 96.02 | 98.81 | 96.35 | 98.45 | 241,407 | +2.84(+2.97%) |
Feb 24, 2022 | 93.76 | 95.99 | 92.87 | 95.61 | 315,974 | -0.29(-0.30%) |
Feb 23, 2022 | 96.64 | 97.83 | 95.79 | 95.90 | 205,595 | -0.96(-0.99%) |
Feb 22, 2022 | 98.49 | 98.90 | 95.84 | 96.85 | 260,551 | -1.57(-1.60%) |
Feb 18, 2022 | 98.42 | 0 | -0.28(-0.28%) | |||
Feb 17, 2022 | 99.56 | 99.77 | 98.14 | 98.70 | 236,153 | -1.76(-1.75%) |
Feb 16, 2022 | 100.06 | 101.16 | 99.46 | 100.46 | 334,306 | +0.35(+0.35%) |
Feb 15, 2022 | 99.44 | 100.91 | 99.44 | 100.11 | 189,360 | +1.80(+1.84%) |
Feb 14, 2022 | 98.61 | 99.20 | 96.92 | 98.31 | 297,042 | +0.21(+0.22%) |
Feb 11, 2022 | 99.82 | 100.45 | 97.54 | 98.10 | 230,447 | -1.26(-1.27%) |
Feb 10, 2022 | 99.76 | 102.04 | 98.86 | 99.36 | 267,668 | -1.75(-1.73%) |
Feb 09, 2022 | 100.38 | 102.81 | 100.24 | 101.11 | 386,057 | +2.01(+2.03%) |
Feb 08, 2022 | 98.61 | 99.74 | 97.95 | 99.10 | 443,932 | +0.96(+0.98%) |
Feb 07, 2022 | 98.76 | 99.17 | 97.56 | 98.14 | 215,362 | -0.51(-0.52%) |
Feb 04, 2022 | 98.12 | 99.49 | 96.57 | 98.65 | 181,518 | +0.53(+0.54%) |
Feb 03, 2022 | 100.33 | 97.82 | 98.12 | 196,119 | -2.73(-2.71%) | |
Feb 02, 2022 | 99.69 | 101.11 | 99.44 | 100.85 | 389,901 | +0.78(+0.78%) |
Feb 01, 2022 | 99.46 | 100.40 | 98.59 | 100.06 | 293,414 | +0.20(+0.20%) |
Jan 31, 2022 | 95.95 | 100.01 | 99.86 | 471,868 | +3.49(+3.62%) | |
Jan 28, 2022 | 95.63 | 96.37 | 93.79 | 96.37 | 330,281 | +0.66(+0.69%) |
Jan 27, 2022 | 98.81 | 99.88 | 94.93 | 95.71 | 417,599 | -2.43(-2.48%) |
Jan 26, 2022 | 99.66 | 100.79 | 98.01 | 98.14 | 482,575 | +0.24(+0.25%) |
Jan 25, 2022 | 97.20 | 100.46 | 95.03 | 97.90 | 871,725 | -0.51(-0.52%) |
Jan 24, 2022 | 94.71 | 98.87 | 93.40 | 98.41 | 408,876 | +2.33(+2.43%) |
Jan 21, 2022 | 97.25 | 98.79 | 95.85 | 96.08 | 332,412 | -1.64(-1.68%) |
Jan 20, 2022 | 98.98 | 100.48 | 97.53 | 97.72 | 166,259 | -1.35(-1.36%) |
Jan 19, 2022 | 101.44 | 101.92 | 98.99 | 99.07 | 197,442 | -1.72(-1.70%) |
Jan 18, 2022 | 102.51 | 103.13 | 100.20 | 100.79 | 311,260 | -2.27(-2.20%) |
Jan 14, 2022 | 103.06 | 0 | +1.16(+1.14%) | |||
Jan 13, 2022 | 100.81 | 103.26 | 100.72 | 101.90 | 306,365 | +1.38(+1.37%) |
Jan 12, 2022 | 102.42 | 103.08 | 100.03 | 100.52 | 406,937 | +0.94(+0.94%) |
Jan 11, 2022 | 99.28 | 99.64 | 97.11 | 99.58 | 184,300 | +0.85(+0.86%) |
Jan 10, 2022 | 100.33 | 100.51 | 97.76 | 98.73 | 188,263 | -2.41(-2.38%) |
Jan 07, 2022 | 100.81 | 102.25 | 99.93 | 101.14 | 220,512 | +0.38(+0.37%) |
Jan 06, 2022 | 101.38 | 102.62 | 100.66 | 100.77 | 183,512 | +0.23(+0.23%) |
Jan 05, 2022 | 101.85 | 102.99 | 100.51 | 100.54 | 293,485 | -0.79(-0.78%) |
Jan 04, 2022 | 99.37 | 102.43 | 98.92 | 101.33 | 178,416 | +2.61(+2.65%) |
Jan 03, 2022 | 98.46 | 99.67 | 97.84 | 98.71 | 193,576 | +0.57(+0.58%) |
Dec 31, 2021 | 97.47 | 98.95 | 97.16 | 98.14 | 106,360 | +0.81(+0.83%) |
Dec 30, 2021 | 98.93 | 99.26 | 97.22 | 97.33 | 132,373 | -1.07(-1.09%) |
Dec 29, 2021 | 98.68 | 99.37 | 98.29 | 98.41 | 137,165 | -0.57(-0.58%) |
Dec 28, 2021 | 98.36 | 99.59 | 98.36 | 98.97 | 119,128 | +0.53(+0.54%) |
Dec 27, 2021 | 95.99 | 98.64 | 95.65 | 98.44 | 203,146 | +2.28(+2.37%) |
Dec 23, 2021 | 94.65 | 96.68 | 94.36 | 96.17 | 155,302 | +1.54(+1.63%) |
Dec 22, 2021 | 94.75 | 95.50 | 94.37 | 94.62 | 184,389 | -0.13(-0.13%) |
Dec 21, 2021 | 92.56 | 94.91 | 91.82 | 94.75 | 199,243 | +3.41(+3.73%) |
Dec 20, 2021 | 91.46 | 91.80 | 89.58 | 91.34 | 291,677 | -1.28(-1.39%) |
Dec 17, 2021 | 94.54 | 95.11 | 92.15 | 92.63 | 835,224 | -2.39(-2.52%) |
Dec 16, 2021 | 97.11 | 98.07 | 94.49 | 95.02 | 384,156 | -1.66(-1.72%) |
Dec 15, 2021 | 95.59 | 96.82 | 93.84 | 96.68 | 254,342 | +0.80(+0.84%) |
Dec 14, 2021 | 96.35 | 97.09 | 95.28 | 95.88 | 289,344 | -0.61(-0.63%) |
Dec 13, 2021 | 99.77 | 99.90 | 96.43 | 96.49 | 266,634 | -3.31(-3.32%) |
Dec 10, 2021 | 99.68 | 100.31 | 99.16 | 99.79 | 276,898 | +0.53(+0.53%) |
Dec 09, 2021 | 98.30 | 99.97 | 98.30 | 99.26 | 200,094 | -0.11(-0.11%) |
Dec 08, 2021 | 98.62 | 99.77 | 98.40 | 99.37 | 219,409 | +1.08(+1.10%) |
Dec 07, 2021 | 98.30 | 99.38 | 98.05 | 98.29 | 255,605 | +0.77(+0.79%) |
Dec 06, 2021 | 95.85 | 98.41 | 95.61 | 97.52 | 388,139 | +2.93(+3.10%) |
Dec 03, 2021 | 95.01 | 95.63 | 93.37 | 94.58 | 307,183 | -0.87(-0.91%) |
Dec 02, 2021 | 92.05 | 95.99 | 91.92 | 95.45 | 213,815 | +4.31(+4.73%) |