Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 99.12 | 100.55 | 98.30 | 99.46 | 2,963,990 | -0.61(-0.61%) |
Feb 25, 2022 | 96.21 | 100.16 | 97.17 | 100.07 | 2,137,437 | +3.12(+3.22%) |
Feb 24, 2022 | 93.09 | 97.29 | 92.17 | 96.95 | 2,357,386 | +2.12(+2.24%) |
Feb 23, 2022 | 95.00 | 95.98 | 94.65 | 94.82 | 1,731,463 | +0.52(+0.55%) |
Feb 22, 2022 | 94.17 | 95.44 | 93.07 | 94.30 | 1,024,891 | -0.16(-0.17%) |
Feb 18, 2022 | 94.46 | 0 | -0.67(-0.70%) | |||
Feb 17, 2022 | 96.40 | 96.51 | 94.94 | 95.13 | 2,064,877 | -2.63(-2.69%) |
Feb 16, 2022 | 96.59 | 98.01 | 96.21 | 97.75 | 1,564,259 | +1.08(+1.12%) |
Feb 15, 2022 | 95.60 | 97.13 | 95.14 | 96.67 | 1,479,125 | +1.25(+1.31%) |
Feb 14, 2022 | 96.53 | 96.57 | 94.51 | 95.42 | 1,903,819 | -0.81(-0.85%) |
Feb 11, 2022 | 96.55 | 96.91 | 94.90 | 96.23 | 1,628,127 | +2.49(+2.65%) |
Feb 10, 2022 | 94.26 | 97.42 | 93.09 | 93.74 | 1,535,363 | -0.51(-0.54%) |
Feb 09, 2022 | 95.11 | 98.03 | 93.70 | 94.26 | 1,936,003 | -0.90(-0.94%) |
Feb 08, 2022 | 94.16 | 95.78 | 93.80 | 95.15 | 1,403,072 | +1.54(+1.65%) |
Feb 07, 2022 | 92.95 | 94.06 | 92.43 | 93.61 | 704,506 | +0.78(+0.84%) |
Feb 04, 2022 | 93.38 | 94.13 | 91.66 | 92.84 | 833,608 | -0.65(-0.70%) |
Feb 03, 2022 | 94.16 | 95.37 | 93.49 | 1,010,396 | -1.77(-1.86%) | |
Feb 02, 2022 | 94.68 | 95.70 | 93.34 | 95.26 | 1,476,956 | +0.63(+0.67%) |
Feb 01, 2022 | 93.56 | 94.69 | 92.93 | 94.62 | 1,741,657 | +1.07(+1.14%) |
Jan 31, 2022 | 92.54 | 93.65 | 93.56 | 1,133,496 | +0.63(+0.68%) | |
Jan 28, 2022 | 91.24 | 93.41 | 91.02 | 92.92 | 965,533 | +1.51(+1.66%) |
Jan 27, 2022 | 92.15 | 94.28 | 91.13 | 91.41 | 1,260,178 | +0.28(+0.31%) |
Jan 26, 2022 | 89.90 | 92.97 | 89.82 | 91.12 | 1,121,380 | +1.51(+1.69%) |
Jan 25, 2022 | 88.00 | 89.90 | 85.57 | 89.61 | 1,355,267 | +0.95(+1.07%) |
Jan 24, 2022 | 86.88 | 89.05 | 84.81 | 88.66 | 1,832,248 | -0.61(-0.68%) |
Jan 21, 2022 | 88.82 | 90.36 | 87.22 | 89.27 | 1,273,881 | -0.41(-0.45%) |
Jan 20, 2022 | 91.59 | 92.69 | 89.46 | 89.67 | 1,275,990 | -1.89(-2.07%) |
Jan 19, 2022 | 92.97 | 93.01 | 91.18 | 91.57 | 861,027 | -1.26(-1.36%) |
Jan 18, 2022 | 92.67 | 93.10 | 91.61 | 92.83 | 774,890 | -0.59(-0.63%) |
Jan 14, 2022 | 93.41 | 0 | -0.07(-0.07%) | |||
Jan 13, 2022 | 93.93 | 94.57 | 93.07 | 93.48 | 616,816 | +0.20(+0.21%) |
Jan 12, 2022 | 92.74 | 94.27 | 92.07 | 93.28 | 1,321,094 | +0.77(+0.83%) |
Jan 11, 2022 | 91.00 | 92.52 | 90.25 | 92.51 | 1,224,539 | +1.56(+1.72%) |
Jan 10, 2022 | 91.79 | 92.63 | 89.82 | 90.95 | 1,033,791 | -0.86(-0.94%) |
Jan 07, 2022 | 90.69 | 92.08 | 89.62 | 91.81 | 842,618 | +0.85(+0.94%) |
Jan 06, 2022 | 89.89 | 91.38 | 88.93 | 90.96 | 1,125,622 | +2.03(+2.29%) |
Jan 05, 2022 | 89.77 | 90.44 | 88.81 | 88.93 | 1,030,404 | -0.53(-0.59%) |
Jan 04, 2022 | 89.90 | 90.50 | 89.23 | 89.46 | 1,060,856 | +0.78(+0.88%) |
Jan 03, 2022 | 88.50 | 89.27 | 87.64 | 88.68 | 610,584 | +0.33(+0.37%) |
Dec 31, 2021 | 86.75 | 88.83 | 86.60 | 88.35 | 507,895 | +1.23(+1.41%) |
Dec 30, 2021 | 87.55 | 88.23 | 86.92 | 87.12 | 434,662 | -0.14(-0.16%) |
Dec 29, 2021 | 86.87 | 87.48 | 86.51 | 87.26 | 509,832 | +0.45(+0.52%) |
Dec 28, 2021 | 85.97 | 86.84 | 85.69 | 86.81 | 481,806 | +0.63(+0.74%) |
Dec 27, 2021 | 85.43 | 86.39 | 84.75 | 86.17 | 387,560 | +0.85(+1.00%) |
Dec 23, 2021 | 84.23 | 85.55 | 84.03 | 85.32 | 508,529 | +1.10(+1.30%) |
Dec 22, 2021 | 83.33 | 84.22 | 83.18 | 84.22 | 991,975 | +0.69(+0.83%) |
Dec 21, 2021 | 82.38 | 84.14 | 82.11 | 83.53 | 1,072,535 | +2.32(+2.85%) |
Dec 20, 2021 | 82.14 | 82.68 | 79.61 | 81.21 | 864,850 | -2.14(-2.57%) |
Dec 17, 2021 | 83.51 | 84.04 | 82.46 | 83.35 | 1,181,463 | -0.18(-0.22%) |
Dec 16, 2021 | 83.89 | 84.50 | 83.28 | 83.53 | 855,906 | +0.46(+0.56%) |
Dec 15, 2021 | 82.28 | 83.33 | 81.31 | 83.07 | 645,777 | +0.66(+0.80%) |
Dec 14, 2021 | 83.17 | 84.07 | 82.36 | 82.41 | 771,179 | -0.74(-0.89%) |
Dec 13, 2021 | 82.13 | 83.68 | 81.88 | 83.15 | 1,017,204 | +0.90(+1.09%) |
Dec 10, 2021 | 81.62 | 82.36 | 81.18 | 82.25 | 995,403 | +1.35(+1.67%) |
Dec 09, 2021 | 82.23 | 82.23 | 80.30 | 80.89 | 987,910 | -1.46(-1.77%) |
Dec 08, 2021 | 83.02 | 83.97 | 82.28 | 82.35 | 665,877 | -0.72(-0.87%) |
Dec 07, 2021 | 82.74 | 83.90 | 81.98 | 83.07 | 785,484 | +1.15(+1.41%) |
Dec 06, 2021 | 83.01 | 83.65 | 81.64 | 81.92 | 1,102,864 | -0.06(-0.07%) |
Dec 03, 2021 | 82.13 | 83.53 | 81.42 | 81.97 | 1,576,174 | +0.54(+0.66%) |
Dec 02, 2021 | 80.45 | 82.36 | 79.85 | 81.43 | 1,402,771 | +1.48(+1.85%) |