Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 97.28 | 99.92 | 97.22 | 99.81 | 3,002,772 | -1.02(-1.01%) |
Feb 25, 2022 | 97.99 | 101.52 | 99.57 | 100.83 | 2,394,943 | +3.44(+3.53%) |
Feb 24, 2022 | 95.79 | 97.75 | 94.00 | 97.39 | 3,326,763 | -1.73(-1.75%) |
Feb 23, 2022 | 101.79 | 102.15 | 98.90 | 99.13 | 2,369,886 | -1.67(-1.66%) |
Feb 22, 2022 | 101.78 | 102.14 | 99.62 | 100.80 | 2,191,487 | -1.17(-1.15%) |
Feb 18, 2022 | 101.97 | 0 | -0.16(-0.16%) | |||
Feb 17, 2022 | 104.36 | 104.36 | 101.48 | 102.13 | 2,338,592 | -3.50(-3.31%) |
Feb 16, 2022 | 104.70 | 106.46 | 104.63 | 105.62 | 2,067,194 | +0.14(+0.14%) |
Feb 15, 2022 | 104.59 | 106.05 | 104.53 | 105.48 | 1,798,925 | +1.97(+1.90%) |
Feb 14, 2022 | 105.75 | 106.11 | 102.42 | 103.52 | 3,160,503 | -2.56(-2.41%) |
Feb 11, 2022 | 106.96 | 108.75 | 105.24 | 106.07 | 3,851,371 | -1.34(-1.25%) |
Feb 10, 2022 | 107.11 | 109.93 | 106.96 | 107.42 | 3,185,904 | +0.17(+0.16%) |
Feb 09, 2022 | 106.94 | 108.41 | 106.46 | 107.25 | 2,154,675 | -0.12(-0.12%) |
Feb 08, 2022 | 106.75 | 107.73 | 106.11 | 107.37 | 3,218,090 | +1.82(+1.73%) |
Feb 07, 2022 | 105.14 | 106.36 | 104.73 | 105.55 | 2,252,436 | +0.82(+0.79%) |
Feb 04, 2022 | 100.89 | 105.89 | 100.04 | 104.73 | 3,347,227 | +4.38(+4.37%) |
Feb 03, 2022 | 101.71 | 100.12 | 100.35 | 2,338,253 | -1.25(-1.23%) | |
Feb 02, 2022 | 100.88 | 101.66 | 100.14 | 101.59 | 2,438,441 | +1.00(+0.99%) |
Feb 01, 2022 | 98.74 | 100.91 | 98.33 | 100.59 | 2,021,605 | +1.86(+1.88%) |
Jan 31, 2022 | 96.30 | 98.85 | 98.74 | 2,587,280 | +1.22(+1.25%) | |
Jan 28, 2022 | 97.51 | 97.67 | 94.97 | 97.51 | 2,191,590 | -0.37(-0.38%) |
Jan 27, 2022 | 100.05 | 101.68 | 96.96 | 97.89 | 2,154,567 | -1.04(-1.05%) |
Jan 26, 2022 | 99.15 | 100.42 | 98.18 | 98.92 | 2,683,167 | +0.78(+0.79%) |
Jan 25, 2022 | 95.41 | 98.81 | 93.81 | 98.14 | 2,519,243 | +1.29(+1.33%) |
Jan 24, 2022 | 95.13 | 97.21 | 92.75 | 96.85 | 3,367,657 | -0.50(-0.52%) |
Jan 21, 2022 | 99.19 | 99.19 | 96.91 | 97.36 | 2,382,207 | -2.14(-2.15%) |
Jan 20, 2022 | 100.24 | 101.90 | 99.24 | 99.50 | 1,749,658 | -0.67(-0.67%) |
Jan 19, 2022 | 102.66 | 102.80 | 100.07 | 100.17 | 1,741,633 | -2.25(-2.19%) |
Jan 18, 2022 | 103.70 | 103.89 | 101.89 | 102.42 | 1,840,537 | -1.48(-1.42%) |
Jan 14, 2022 | 103.89 | 0 | +0.87(+0.84%) | |||
Jan 13, 2022 | 102.96 | 104.39 | 102.67 | 103.03 | 1,868,685 | +0.68(+0.67%) |
Jan 12, 2022 | 102.27 | 103.10 | 101.59 | 102.35 | 1,457,724 | +0.23(+0.23%) |
Jan 11, 2022 | 101.77 | 102.16 | 100.55 | 102.12 | 1,621,920 | +0.82(+0.81%) |
Jan 10, 2022 | 102.43 | 102.88 | 100.00 | 101.29 | 2,269,727 | -0.29(-0.29%) |
Jan 07, 2022 | 100.67 | 102.64 | 100.12 | 101.58 | 2,328,335 | +1.39(+1.39%) |
Jan 06, 2022 | 100.55 | 100.94 | 99.15 | 100.20 | 2,143,572 | +1.61(+1.63%) |
Jan 05, 2022 | 99.91 | 100.91 | 98.49 | 98.59 | 2,601,239 | -2.04(-2.03%) |
Jan 04, 2022 | 98.39 | 101.28 | 98.28 | 100.63 | 2,504,836 | +3.35(+3.45%) |
Jan 03, 2022 | 96.30 | 98.08 | 96.30 | 97.28 | 1,635,742 | +1.49(+1.55%) |
Dec 31, 2021 | 95.86 | 96.56 | 95.63 | 95.79 | 1,131,908 | -0.35(-0.36%) |
Dec 30, 2021 | 96.84 | 97.38 | 96.05 | 96.13 | 964,517 | -0.40(-0.41%) |
Dec 29, 2021 | 97.14 | 97.39 | 96.46 | 96.53 | 951,684 | +0.02(+0.02%) |
Dec 28, 2021 | 96.04 | 97.43 | 95.87 | 96.51 | 2,186,367 | +0.20(+0.21%) |
Dec 27, 2021 | 95.95 | 96.34 | 95.19 | 96.31 | 1,296,327 | +0.51(+0.54%) |
Dec 23, 2021 | 95.21 | 96.52 | 95.21 | 95.80 | 1,381,572 | +1.19(+1.25%) |
Dec 22, 2021 | 93.66 | 94.89 | 93.52 | 94.61 | 1,593,287 | +0.83(+0.89%) |
Dec 21, 2021 | 91.14 | 94.26 | 91.14 | 93.78 | 2,527,145 | +3.86(+4.29%) |
Dec 20, 2021 | 91.77 | 91.95 | 88.67 | 89.92 | 2,965,316 | -3.34(-3.58%) |
Dec 17, 2021 | 95.38 | 95.58 | 93.17 | 93.26 | 5,419,176 | -2.36(-2.47%) |
Dec 16, 2021 | 95.77 | 96.57 | 95.01 | 95.62 | 2,113,896 | +0.99(+1.05%) |
Dec 15, 2021 | 95.07 | 95.28 | 92.77 | 94.63 | 2,601,459 | -0.12(-0.12%) |
Dec 14, 2021 | 93.05 | 95.63 | 93.03 | 94.74 | 2,831,219 | +1.75(+1.88%) |
Dec 13, 2021 | 94.13 | 94.26 | 92.62 | 92.99 | 1,856,481 | -1.73(-1.83%) |
Dec 10, 2021 | 95.04 | 95.44 | 94.10 | 94.73 | 1,669,183 | +0.45(+0.48%) |
Dec 09, 2021 | 93.20 | 94.76 | 92.72 | 94.28 | 1,502,598 | +0.73(+0.78%) |
Dec 08, 2021 | 93.86 | 94.69 | 93.52 | 93.55 | 1,495,248 | -0.04(-0.04%) |
Dec 07, 2021 | 92.92 | 94.07 | 92.30 | 93.59 | 1,905,787 | +1.37(+1.49%) |
Dec 06, 2021 | 92.09 | 93.67 | 91.87 | 92.21 | 2,312,957 | +1.30(+1.43%) |
Dec 03, 2021 | 91.43 | 92.31 | 90.00 | 90.91 | 2,632,144 | -0.61(-0.67%) |
Dec 02, 2021 | 89.38 | 92.38 | 88.85 | 91.52 | 2,323,927 | +2.98(+3.37%) |