Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 81.44 | 83.62 | 81.04 | 81.88 | 913,845 | -3.76(-4.39%) |
Feb 25, 2022 | 84.09 | 86.36 | 84.34 | 85.64 | 903,939 | +0.98(+1.15%) |
Feb 24, 2022 | 82.04 | 84.75 | 81.41 | 84.66 | 1,185,450 | -4.00(-4.51%) |
Feb 23, 2022 | 90.55 | 90.89 | 88.41 | 88.66 | 389,329 | -0.75(-0.84%) |
Feb 22, 2022 | 90.59 | 91.57 | 88.64 | 89.42 | 559,071 | -2.97(-3.21%) |
Feb 18, 2022 | 92.38 | 0 | -0.97(-1.04%) | |||
Feb 17, 2022 | 94.80 | 94.83 | 92.90 | 93.35 | 450,495 | -2.64(-2.75%) |
Feb 16, 2022 | 93.85 | 96.66 | 93.80 | 95.99 | 541,610 | +0.97(+1.02%) |
Feb 15, 2022 | 93.28 | 95.44 | 93.03 | 95.03 | 359,512 | +3.17(+3.45%) |
Feb 14, 2022 | 91.87 | 93.39 | 91.40 | 91.85 | 458,049 | +0.04(+0.04%) |
Feb 11, 2022 | 94.57 | 95.09 | 90.99 | 91.82 | 882,066 | -2.31(-2.45%) |
Feb 10, 2022 | 95.47 | 96.74 | 93.62 | 94.12 | 504,012 | -2.52(-2.61%) |
Feb 09, 2022 | 96.97 | 98.16 | 96.46 | 96.64 | 418,612 | +0.43(+0.44%) |
Feb 08, 2022 | 94.68 | 96.49 | 94.13 | 96.22 | 613,893 | +1.76(+1.86%) |
Feb 07, 2022 | 94.75 | 95.10 | 93.93 | 94.46 | 352,877 | -0.07(-0.08%) |
Feb 04, 2022 | 92.48 | 95.17 | 92.35 | 94.53 | 561,419 | +0.59(+0.62%) |
Feb 03, 2022 | 94.88 | 93.62 | 93.95 | 484,462 | -1.83(-1.91%) | |
Feb 02, 2022 | 93.48 | 96.28 | 92.97 | 95.78 | 947,671 | +1.42(+1.51%) |
Feb 01, 2022 | 93.45 | 94.59 | 92.55 | 94.36 | 740,561 | +2.21(+2.40%) |
Jan 31, 2022 | 89.43 | 92.16 | 92.14 | 1,288,878 | +2.09(+2.32%) | |
Jan 28, 2022 | 90.05 | 90.64 | 86.60 | 90.05 | 1,463,852 | +0.81(+0.91%) |
Jan 27, 2022 | 91.63 | 92.21 | 87.96 | 89.24 | 928,901 | -1.85(-2.03%) |
Jan 26, 2022 | 91.11 | 93.45 | 89.75 | 91.09 | 1,044,310 | +0.06(+0.06%) |
Jan 25, 2022 | 90.00 | 92.16 | 88.11 | 91.03 | 622,975 | +0.06(+0.06%) |
Jan 24, 2022 | 89.05 | 91.10 | 87.02 | 90.98 | 871,081 | -0.88(-0.96%) |
Jan 21, 2022 | 92.01 | 93.57 | 91.42 | 91.86 | 627,822 | -0.24(-0.26%) |
Jan 20, 2022 | 94.89 | 95.66 | 91.97 | 92.10 | 499,774 | -3.04(-3.20%) |
Jan 19, 2022 | 97.71 | 97.99 | 94.81 | 95.15 | 655,895 | -1.96(-2.02%) |
Jan 18, 2022 | 97.20 | 98.25 | 96.48 | 97.11 | 615,646 | -3.40(-3.38%) |
Jan 14, 2022 | 100.51 | 0 | +1.11(+1.11%) | |||
Jan 13, 2022 | 99.64 | 101.06 | 99.08 | 99.40 | 472,690 | +1.23(+1.25%) |
Jan 12, 2022 | 97.74 | 99.10 | 97.29 | 98.17 | 535,815 | -1.51(-1.51%) |
Jan 11, 2022 | 97.22 | 99.83 | 96.78 | 99.68 | 689,944 | +0.79(+0.80%) |
Jan 10, 2022 | 98.51 | 99.51 | 96.82 | 98.89 | 815,871 | +0.59(+0.60%) |
Jan 07, 2022 | 99.05 | 99.28 | 97.03 | 98.30 | 480,087 | +0.33(+0.33%) |
Jan 06, 2022 | 97.93 | 98.49 | 96.31 | 97.98 | 489,175 | -0.29(-0.29%) |
Jan 05, 2022 | 99.96 | 100.74 | 98.04 | 98.26 | 455,632 | -1.10(-1.10%) |
Jan 04, 2022 | 97.97 | 99.96 | 97.85 | 99.36 | 503,288 | +2.31(+2.38%) |
Jan 03, 2022 | 96.69 | 97.54 | 96.19 | 97.05 | 397,723 | +0.85(+0.88%) |
Dec 31, 2021 | 95.42 | 96.64 | 95.01 | 96.21 | 272,484 | +0.30(+0.31%) |
Dec 30, 2021 | 96.38 | 97.14 | 95.83 | 95.91 | 313,005 | +0.77(+0.81%) |
Dec 29, 2021 | 95.57 | 95.93 | 95.14 | 95.14 | 208,956 | +0.20(+0.21%) |
Dec 28, 2021 | 95.65 | 95.96 | 94.54 | 94.94 | 220,841 | +0.54(+0.57%) |
Dec 27, 2021 | 93.87 | 95.02 | 93.51 | 94.40 | 336,945 | +0.38(+0.41%) |
Dec 23, 2021 | 92.94 | 94.41 | 92.94 | 94.02 | 443,144 | +2.64(+2.89%) |
Dec 22, 2021 | 90.52 | 91.41 | 90.31 | 91.38 | 280,363 | +0.94(+1.04%) |
Dec 21, 2021 | 89.86 | 91.04 | 89.61 | 90.44 | 509,457 | +1.66(+1.87%) |
Dec 20, 2021 | 89.54 | 89.54 | 87.42 | 88.78 | 534,818 | -1.52(-1.68%) |
Dec 17, 2021 | 90.60 | 91.49 | 89.61 | 90.30 | 536,551 | -0.90(-0.99%) |
Dec 16, 2021 | 93.30 | 94.02 | 91.10 | 91.20 | 906,801 | -1.95(-2.10%) |
Dec 15, 2021 | 92.22 | 93.30 | 90.94 | 93.16 | 443,525 | +1.14(+1.24%) |
Dec 14, 2021 | 93.14 | 94.06 | 91.98 | 92.01 | 541,488 | -1.57(-1.68%) |
Dec 13, 2021 | 95.47 | 95.82 | 93.57 | 93.58 | 570,801 | -2.33(-2.42%) |
Dec 10, 2021 | 95.00 | 95.91 | 94.90 | 95.91 | 417,796 | +1.64(+1.74%) |
Dec 09, 2021 | 94.54 | 94.85 | 93.62 | 94.27 | 508,235 | +0.03(+0.03%) |
Dec 08, 2021 | 93.06 | 94.82 | 92.93 | 94.24 | 564,911 | +1.33(+1.43%) |
Dec 07, 2021 | 93.10 | 94.01 | 92.85 | 92.91 | 464,803 | +0.60(+0.64%) |
Dec 06, 2021 | 92.01 | 93.48 | 91.51 | 92.32 | 548,688 | +1.06(+1.16%) |
Dec 03, 2021 | 92.69 | 92.69 | 90.17 | 91.26 | 604,956 | -1.99(-2.14%) |
Dec 02, 2021 | 92.32 | 93.57 | 91.56 | 93.25 | 701,835 | +4.37(+4.92%) |