Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 98.47 | 99.89 | 97.65 | 98.80 | 2,983,575 | -0.60(-0.61%) |
Feb 25, 2022 | 95.58 | 99.50 | 96.54 | 99.41 | 2,151,560 | +3.10(+3.22%) |
Feb 24, 2022 | 92.48 | 96.65 | 91.57 | 96.31 | 2,372,962 | +2.11(+2.24%) |
Feb 23, 2022 | 94.37 | 95.35 | 94.03 | 94.20 | 1,742,904 | +0.52(+0.55%) |
Feb 22, 2022 | 93.55 | 94.82 | 92.46 | 93.68 | 1,031,663 | -0.16(-0.17%) |
Feb 18, 2022 | 93.84 | 0 | -0.66(-0.70%) | |||
Feb 17, 2022 | 95.77 | 95.88 | 94.32 | 94.50 | 2,078,521 | -2.61(-2.69%) |
Feb 16, 2022 | 95.96 | 97.37 | 95.58 | 97.11 | 1,574,595 | +1.08(+1.12%) |
Feb 15, 2022 | 94.97 | 96.49 | 94.51 | 96.04 | 1,488,899 | +1.24(+1.31%) |
Feb 14, 2022 | 95.89 | 95.94 | 93.89 | 94.79 | 1,916,398 | -0.81(-0.85%) |
Feb 11, 2022 | 95.92 | 96.27 | 94.28 | 95.60 | 1,638,885 | +2.47(+2.65%) |
Feb 10, 2022 | 93.64 | 96.78 | 92.48 | 93.13 | 1,545,509 | -0.51(-0.54%) |
Feb 09, 2022 | 94.48 | 97.39 | 93.08 | 93.64 | 1,948,795 | -0.89(-0.94%) |
Feb 08, 2022 | 93.54 | 95.15 | 93.19 | 94.53 | 1,412,343 | +1.53(+1.65%) |
Feb 07, 2022 | 92.34 | 93.44 | 91.82 | 93.00 | 709,161 | +0.77(+0.84%) |
Feb 04, 2022 | 92.76 | 93.51 | 91.06 | 92.23 | 839,116 | -0.65(-0.70%) |
Feb 03, 2022 | 93.54 | 94.75 | 92.88 | 1,017,072 | -1.76(-1.86%) | |
Feb 02, 2022 | 94.06 | 95.07 | 92.72 | 94.63 | 1,486,715 | +0.63(+0.67%) |
Feb 01, 2022 | 92.94 | 94.07 | 92.32 | 94.00 | 1,753,165 | +1.06(+1.14%) |
Jan 31, 2022 | 91.93 | 93.04 | 92.94 | 1,140,986 | +0.63(+0.68%) | |
Jan 28, 2022 | 90.64 | 92.80 | 90.42 | 92.31 | 971,913 | +1.50(+1.66%) |
Jan 27, 2022 | 91.55 | 93.66 | 90.53 | 90.81 | 1,268,505 | +0.28(+0.31%) |
Jan 26, 2022 | 89.31 | 92.36 | 89.23 | 90.52 | 1,128,790 | +1.50(+1.69%) |
Jan 25, 2022 | 87.42 | 89.31 | 85.01 | 89.02 | 1,364,222 | +0.94(+1.07%) |
Jan 24, 2022 | 86.31 | 88.47 | 84.25 | 88.08 | 1,844,355 | -0.60(-0.68%) |
Jan 21, 2022 | 88.24 | 89.76 | 86.65 | 88.68 | 1,282,298 | -0.40(-0.45%) |
Jan 20, 2022 | 90.99 | 92.08 | 88.87 | 89.09 | 1,284,421 | -1.88(-2.07%) |
Jan 19, 2022 | 92.36 | 92.40 | 90.58 | 90.97 | 866,716 | -1.25(-1.36%) |
Jan 18, 2022 | 92.07 | 92.49 | 91.01 | 92.22 | 780,010 | -0.58(-0.63%) |
Jan 14, 2022 | 92.80 | 0 | -0.07(-0.07%) | |||
Jan 13, 2022 | 93.32 | 93.95 | 92.46 | 92.87 | 620,892 | +0.20(+0.21%) |
Jan 12, 2022 | 92.13 | 93.66 | 91.46 | 92.67 | 1,329,824 | +0.76(+0.83%) |
Jan 11, 2022 | 90.40 | 91.92 | 89.66 | 91.91 | 1,232,630 | +1.55(+1.72%) |
Jan 10, 2022 | 91.19 | 92.02 | 89.23 | 90.36 | 1,040,622 | -0.86(-0.94%) |
Jan 07, 2022 | 90.09 | 91.47 | 89.03 | 91.21 | 848,186 | +0.85(+0.94%) |
Jan 06, 2022 | 89.30 | 90.78 | 88.34 | 90.36 | 1,133,060 | +2.02(+2.29%) |
Jan 05, 2022 | 89.18 | 89.85 | 88.23 | 88.34 | 1,037,213 | -0.53(-0.59%) |
Jan 04, 2022 | 89.31 | 89.90 | 88.64 | 88.87 | 1,067,866 | +0.77(+0.88%) |
Jan 03, 2022 | 87.92 | 88.68 | 87.07 | 88.10 | 614,618 | +0.33(+0.37%) |
Dec 31, 2021 | 86.18 | 88.25 | 86.03 | 87.77 | 511,251 | +1.22(+1.41%) |
Dec 30, 2021 | 86.97 | 87.65 | 86.35 | 86.55 | 437,535 | -0.14(-0.16%) |
Dec 29, 2021 | 86.30 | 86.91 | 85.95 | 86.69 | 513,201 | +0.45(+0.52%) |
Dec 28, 2021 | 85.40 | 86.27 | 85.13 | 86.24 | 484,990 | +0.63(+0.74%) |
Dec 27, 2021 | 84.87 | 85.82 | 84.20 | 85.61 | 390,121 | +0.85(+1.00%) |
Dec 23, 2021 | 83.68 | 84.99 | 83.48 | 84.76 | 511,889 | +1.09(+1.30%) |
Dec 22, 2021 | 82.78 | 83.67 | 82.64 | 83.67 | 998,530 | +0.69(+0.83%) |
Dec 21, 2021 | 81.84 | 83.59 | 81.57 | 82.98 | 1,079,622 | +2.30(+2.85%) |
Dec 20, 2021 | 81.60 | 82.14 | 79.08 | 80.68 | 870,565 | -2.12(-2.57%) |
Dec 17, 2021 | 82.97 | 83.49 | 81.92 | 82.81 | 1,189,270 | -0.18(-0.22%) |
Dec 16, 2021 | 83.34 | 83.94 | 82.73 | 82.98 | 861,562 | +0.46(+0.56%) |
Dec 15, 2021 | 81.74 | 82.79 | 80.78 | 82.52 | 650,044 | +0.66(+0.80%) |
Dec 14, 2021 | 82.63 | 83.52 | 81.82 | 81.87 | 776,274 | -0.73(-0.89%) |
Dec 13, 2021 | 81.59 | 83.13 | 81.34 | 82.60 | 1,023,925 | +0.89(+1.09%) |
Dec 10, 2021 | 81.09 | 81.82 | 80.64 | 81.71 | 1,001,980 | +1.34(+1.67%) |
Dec 09, 2021 | 81.69 | 81.69 | 79.77 | 80.36 | 994,438 | -1.45(-1.77%) |
Dec 08, 2021 | 82.48 | 83.42 | 81.74 | 81.81 | 670,277 | -0.71(-0.87%) |
Dec 07, 2021 | 82.20 | 83.35 | 81.44 | 82.52 | 790,674 | +1.15(+1.41%) |
Dec 06, 2021 | 82.47 | 83.10 | 81.10 | 81.38 | 1,110,151 | -0.06(-0.07%) |
Dec 03, 2021 | 81.59 | 82.98 | 80.89 | 81.43 | 1,586,589 | +0.54(+0.66%) |
Dec 02, 2021 | 79.92 | 81.82 | 79.33 | 80.90 | 1,412,040 | +1.47(+1.85%) |