Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 93.50 | 94.73 | 92.05 | 93.48 | 2,220,251 | -1.58(-1.66%) |
Feb 25, 2022 | 93.85 | 95.18 | 92.88 | 95.06 | 2,109,256 | +1.58(+1.69%) |
Feb 24, 2022 | 90.98 | 93.63 | 90.10 | 93.48 | 3,253,961 | -1.51(-1.59%) |
Feb 23, 2022 | 97.85 | 98.44 | 94.72 | 94.99 | 3,109,912 | -2.28(-2.35%) |
Feb 22, 2022 | 97.15 | 98.23 | 95.55 | 97.28 | 3,830,176 | -1.17(-1.19%) |
Feb 18, 2022 | 98.45 | 0 | -2.31(-2.29%) | |||
Feb 17, 2022 | 101.10 | 102.06 | 100.32 | 100.76 | 1,348,392 | -0.60(-0.59%) |
Feb 16, 2022 | 99.13 | 102.06 | 98.85 | 101.35 | 1,466,768 | +1.75(+1.76%) |
Feb 15, 2022 | 97.70 | 100.04 | 97.00 | 99.61 | 1,329,597 | +3.43(+3.57%) |
Feb 14, 2022 | 98.19 | 98.45 | 95.53 | 96.17 | 1,975,391 | -2.34(-2.37%) |
Feb 11, 2022 | 100.20 | 101.16 | 97.97 | 98.51 | 1,914,067 | -1.24(-1.24%) |
Feb 10, 2022 | 100.42 | 102.85 | 99.28 | 99.75 | 1,979,831 | -1.81(-1.78%) |
Feb 09, 2022 | 101.67 | 101.83 | 99.91 | 101.56 | 1,354,091 | +1.21(+1.21%) |
Feb 08, 2022 | 99.33 | 100.62 | 98.49 | 100.35 | 1,417,327 | +1.18(+1.19%) |
Feb 07, 2022 | 99.35 | 99.71 | 98.32 | 99.17 | 1,516,453 | +0.65(+0.66%) |
Feb 04, 2022 | 97.69 | 99.59 | 96.78 | 98.52 | 1,431,720 | +0.50(+0.51%) |
Feb 03, 2022 | 98.42 | 99.63 | 97.96 | 98.02 | 1,727,426 | -2.01(-2.01%) |
Feb 02, 2022 | 97.93 | 100.23 | 97.36 | 100.03 | 2,289,393 | +2.20(+2.25%) |
Feb 01, 2022 | 97.09 | 98.54 | 95.60 | 97.83 | 2,130,427 | +0.73(+0.76%) |
Jan 31, 2022 | 96.51 | 97.09 | 4,216,171 | +0.12(+0.12%) | ||
Jan 28, 2022 | 92.98 | 96.84 | 91.21 | 96.98 | 4,249,735 | +3.03(+3.22%) |
Jan 27, 2022 | 97.22 | 106.05 | 92.90 | 93.95 | 13,181,919 | +6.68(+7.65%) |
Jan 26, 2022 | 88.66 | 89.66 | 85.94 | 87.27 | 4,037,437 | +1.39(+1.61%) |
Jan 25, 2022 | 86.22 | 87.34 | 83.27 | 85.89 | 2,564,777 | -2.16(-2.45%) |
Jan 24, 2022 | 84.90 | 88.25 | 83.30 | 88.04 | 3,351,177 | +1.49(+1.72%) |
Jan 21, 2022 | 89.91 | 90.21 | 86.31 | 86.56 | 3,018,708 | -4.45(-4.89%) |
Jan 20, 2022 | 94.10 | 94.23 | 90.83 | 91.01 | 2,381,142 | -1.75(-1.89%) |
Jan 19, 2022 | 96.10 | 96.36 | 92.51 | 92.75 | 2,276,259 | -2.81(-2.94%) |
Jan 18, 2022 | 97.99 | 98.16 | 95.16 | 95.56 | 1,742,695 | -3.39(-3.42%) |
Jan 14, 2022 | 98.95 | 0 | -1.49(-1.48%) | |||
Jan 13, 2022 | 103.30 | 103.50 | 100.07 | 100.44 | 1,318,830 | -2.17(-2.11%) |
Jan 12, 2022 | 102.11 | 103.71 | 101.45 | 102.60 | 1,419,403 | +1.37(+1.35%) |
Jan 11, 2022 | 103.53 | 104.21 | 98.44 | 101.24 | 2,652,475 | -2.45(-2.36%) |
Jan 10, 2022 | 99.68 | 103.83 | 99.07 | 103.68 | 2,831,392 | +3.14(+3.12%) |
Jan 07, 2022 | 101.49 | 102.08 | 99.70 | 100.55 | 1,657,033 | -1.29(-1.26%) |
Jan 06, 2022 | 103.91 | 104.66 | 101.51 | 101.83 | 1,814,236 | -2.11(-2.03%) |
Jan 05, 2022 | 105.09 | 106.63 | 103.57 | 103.95 | 2,512,165 | -1.19(-1.13%) |
Jan 04, 2022 | 103.01 | 105.57 | 102.67 | 105.13 | 1,754,619 | +2.59(+2.53%) |
Jan 03, 2022 | 102.42 | 103.67 | 101.11 | 102.54 | 1,568,944 | +0.16(+0.16%) |
Dec 31, 2021 | 103.02 | 104.33 | 102.17 | 102.38 | 1,169,978 | -0.72(-0.70%) |
Dec 30, 2021 | 104.20 | 105.00 | 103.01 | 103.10 | 1,596,505 | -1.11(-1.06%) |
Dec 29, 2021 | 103.39 | 105.43 | 103.39 | 104.21 | 1,606,847 | +1.05(+1.02%) |
Dec 28, 2021 | 103.30 | 103.56 | 102.40 | 103.16 | 831,216 | +0.21(+0.20%) |
Dec 27, 2021 | 101.11 | 103.26 | 101.05 | 102.95 | 937,137 | +1.98(+1.97%) |
Dec 23, 2021 | 100.27 | 101.66 | 100.13 | 100.96 | 1,220,090 | +1.01(+1.01%) |
Dec 22, 2021 | 98.19 | 99.99 | 97.19 | 99.96 | 1,747,759 | +0.99(+1.00%) |
Dec 21, 2021 | 97.45 | 99.03 | 95.86 | 98.97 | 2,303,921 | +4.34(+4.59%) |
Dec 20, 2021 | 93.51 | 95.40 | 92.85 | 94.63 | 2,207,105 | +0.56(+0.59%) |
Dec 17, 2021 | 93.56 | 94.79 | 92.30 | 94.07 | 4,672,095 | -0.09(-0.10%) |
Dec 16, 2021 | 94.90 | 96.07 | 93.60 | 94.16 | 2,315,195 | +0.07(+0.08%) |
Dec 15, 2021 | 92.46 | 94.24 | 90.55 | 94.09 | 1,789,605 | +1.88(+2.04%) |
Dec 14, 2021 | 90.96 | 92.37 | 90.08 | 92.21 | 2,026,455 | +0.68(+0.75%) |
Dec 13, 2021 | 93.33 | 93.42 | 90.69 | 91.52 | 1,620,771 | -1.26(-1.36%) |
Dec 10, 2021 | 93.17 | 93.60 | 91.50 | 92.78 | 1,348,684 | +0.13(+0.14%) |
Dec 09, 2021 | 94.84 | 95.58 | 92.56 | 92.65 | 1,688,381 | -2.49(-2.62%) |
Dec 08, 2021 | 97.97 | 98.11 | 94.03 | 95.14 | 2,556,324 | -2.25(-2.31%) |
Dec 07, 2021 | 94.61 | 98.46 | 93.87 | 97.39 | 2,961,690 | +4.15(+4.45%) |
Dec 06, 2021 | 94.28 | 94.85 | 91.45 | 93.24 | 2,152,571 | -1.24(-1.31%) |
Dec 03, 2021 | 93.41 | 95.70 | 92.79 | 94.49 | 3,375,547 | -0.13(-0.13%) |
Dec 02, 2021 | 92.97 | 95.51 | 92.37 | 94.61 | 2,239,859 | +1.14(+1.22%) |