Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 96.47 | 97.91 | 96.25 | 97.59 | 219,320 | -0.79(-0.80%) |
Feb 25, 2022 | 95.03 | 98.44 | 96.20 | 98.37 | 169,086 | +3.55(+3.75%) |
Feb 24, 2022 | 92.41 | 95.11 | 91.62 | 94.82 | 299,594 | -0.47(-0.49%) |
Feb 23, 2022 | 97.92 | 98.77 | 94.92 | 95.29 | 150,085 | -1.89(-1.94%) |
Feb 22, 2022 | 97.28 | 98.16 | 96.36 | 97.18 | 178,539 | -0.63(-0.65%) |
Feb 18, 2022 | 97.81 | 0 | +0.29(+0.29%) | |||
Feb 17, 2022 | 98.52 | 99.06 | 97.30 | 97.52 | 227,911 | -2.07(-2.08%) |
Feb 16, 2022 | 98.60 | 100.00 | 95.34 | 99.59 | 189,917 | -0.12(-0.12%) |
Feb 15, 2022 | 98.77 | 100.28 | 92.11 | 99.71 | 225,781 | +1.64(+1.67%) |
Feb 14, 2022 | 98.71 | 99.75 | 97.47 | 98.08 | 217,465 | -0.54(-0.54%) |
Feb 11, 2022 | 98.18 | 100.16 | 97.62 | 98.61 | 262,125 | +0.12(+0.13%) |
Feb 10, 2022 | 98.62 | 99.81 | 97.99 | 98.49 | 319,736 | -0.41(-0.42%) |
Feb 09, 2022 | 100.32 | 101.63 | 98.58 | 98.90 | 198,870 | -1.09(-1.09%) |
Feb 08, 2022 | 98.87 | 100.45 | 98.49 | 99.99 | 198,636 | +1.75(+1.78%) |
Feb 07, 2022 | 99.10 | 100.10 | 97.73 | 98.24 | 156,573 | -0.78(-0.78%) |
Feb 04, 2022 | 96.58 | 99.65 | 96.35 | 99.02 | 223,495 | +2.43(+2.52%) |
Feb 03, 2022 | 97.12 | 96.58 | 216,066 | -0.82(-0.85%) | ||
Feb 02, 2022 | 97.72 | 97.72 | 95.75 | 97.41 | 254,956 | -0.20(-0.21%) |
Feb 01, 2022 | 94.55 | 97.75 | 93.62 | 97.61 | 323,183 | +3.29(+3.48%) |
Jan 31, 2022 | 93.11 | 94.32 | 2,309,537 | +0.22(+0.23%) | ||
Jan 28, 2022 | 92.07 | 94.22 | 91.45 | 94.10 | 476,667 | +2.02(+2.20%) |
Jan 27, 2022 | 93.60 | 96.25 | 91.51 | 92.08 | 498,354 | -0.08(-0.08%) |
Jan 26, 2022 | 95.81 | 97.41 | 91.24 | 92.16 | 475,083 | -5.04(-5.18%) |
Jan 25, 2022 | 97.65 | 98.63 | 95.39 | 97.19 | 528,977 | -1.72(-1.73%) |
Jan 24, 2022 | 94.87 | 99.36 | 94.74 | 98.91 | 309,009 | +2.60(+2.70%) |
Jan 21, 2022 | 95.96 | 98.23 | 95.87 | 96.31 | 346,917 | -0.58(-0.60%) |
Jan 20, 2022 | 99.64 | 100.55 | 96.80 | 96.90 | 377,824 | -2.67(-2.68%) |
Jan 19, 2022 | 105.03 | 105.03 | 99.50 | 99.57 | 534,226 | -5.15(-4.92%) |
Jan 18, 2022 | 107.02 | 107.53 | 104.47 | 104.72 | 183,009 | -2.01(-1.89%) |
Jan 14, 2022 | 106.74 | 0 | +0.82(+0.78%) | |||
Jan 13, 2022 | 105.63 | 106.59 | 104.98 | 105.91 | 118,941 | +0.69(+0.66%) |
Jan 12, 2022 | 105.48 | 106.15 | 104.26 | 105.22 | 190,640 | +0.18(+0.17%) |
Jan 11, 2022 | 104.87 | 105.17 | 103.18 | 105.04 | 224,529 | +0.72(+0.69%) |
Jan 10, 2022 | 105.06 | 105.71 | 103.34 | 104.32 | 261,755 | -0.62(-0.59%) |
Jan 07, 2022 | 105.94 | 106.75 | 104.89 | 104.95 | 212,183 | -0.53(-0.50%) |
Jan 06, 2022 | 103.12 | 105.82 | 102.59 | 105.47 | 219,110 | +3.61(+3.55%) |
Jan 05, 2022 | 103.89 | 104.55 | 101.75 | 101.86 | 251,849 | -1.73(-1.67%) |
Jan 04, 2022 | 100.90 | 105.06 | 100.90 | 103.59 | 464,246 | +0.67(+0.65%) |
Jan 03, 2022 | 102.32 | 104.37 | 101.45 | 102.92 | 277,737 | +1.27(+1.24%) |
Dec 31, 2021 | 101.50 | 102.84 | 100.64 | 101.66 | 144,138 | -0.28(-0.27%) |
Dec 30, 2021 | 102.74 | 103.58 | 101.74 | 101.94 | 112,909 | -0.70(-0.68%) |
Dec 29, 2021 | 101.97 | 102.76 | 99.69 | 102.64 | 116,636 | +0.74(+0.72%) |
Dec 28, 2021 | 101.56 | 102.73 | 100.86 | 101.90 | 94,383 | +0.09(+0.08%) |
Dec 27, 2021 | 100.65 | 102.02 | 100.04 | 101.81 | 128,775 | +1.03(+1.03%) |
Dec 23, 2021 | 101.25 | 104.11 | 100.70 | 100.78 | 132,974 | +0.38(+0.38%) |
Dec 22, 2021 | 98.62 | 100.42 | 97.72 | 100.39 | 228,875 | +1.30(+1.32%) |
Dec 21, 2021 | 97.19 | 99.16 | 96.83 | 99.09 | 236,183 | +4.23(+4.46%) |
Dec 20, 2021 | 95.88 | 96.96 | 93.55 | 94.86 | 225,472 | -2.35(-2.41%) |
Dec 17, 2021 | 99.82 | 99.82 | 96.19 | 97.20 | 1,359,193 | -2.77(-2.77%) |
Dec 16, 2021 | 101.15 | 102.34 | 99.09 | 99.97 | 424,168 | -0.03(-0.03%) |
Dec 15, 2021 | 100.60 | 102.71 | 99.26 | 100.00 | 388,091 | -0.26(-0.26%) |
Dec 14, 2021 | 100.44 | 102.87 | 98.78 | 100.26 | 266,164 | -0.05(-0.05%) |
Dec 13, 2021 | 99.99 | 102.79 | 98.83 | 100.31 | 268,681 | -0.42(-0.42%) |
Dec 10, 2021 | 100.60 | 101.14 | 99.71 | 100.73 | 173,939 | +0.56(+0.56%) |
Dec 09, 2021 | 99.78 | 101.09 | 99.51 | 100.17 | 182,979 | -0.37(-0.37%) |
Dec 08, 2021 | 99.43 | 100.85 | 99.08 | 100.55 | 289,528 | +1.48(+1.49%) |
Dec 07, 2021 | 99.63 | 102.86 | 98.51 | 99.07 | 248,668 | -0.42(-0.42%) |
Dec 06, 2021 | 98.97 | 102.02 | 97.28 | 99.49 | 280,892 | +1.97(+2.02%) |
Dec 03, 2021 | 99.52 | 99.52 | 95.65 | 97.52 | 161,670 | -1.21(-1.23%) |
Dec 02, 2021 | 96.36 | 99.47 | 96.32 | 98.73 | 196,998 | +3.36(+3.52%) |