Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 100.80 | 101.95 | 96.20 | 98.25 | 1,589,529 | +4.65(+4.97%) |
Feb 25, 2022 | 96.90 | 97.05 | 92.40 | 93.60 | 2,012,044 | -4.00(-4.10%) |
Feb 24, 2022 | 112.00 | 112.10 | 97.05 | 97.60 | 3,162,405 | -3.15(-3.13%) |
Feb 23, 2022 | 92.80 | 101.20 | 92.55 | 100.75 | 2,056,682 | +5.30(+5.55%) |
Feb 22, 2022 | 97.20 | 100.53 | 93.45 | 95.45 | 2,580,107 | -0.50(-0.52%) |
Feb 18, 2022 | 95.95 | 0 | +2.45(+2.62%) | |||
Feb 17, 2022 | 88.75 | 94.33 | 88.35 | 93.50 | 2,342,849 | +9.65(+11.51%) |
Feb 16, 2022 | 88.75 | 90.40 | 83.57 | 83.85 | 1,919,231 | -3.40(-3.90%) |
Feb 15, 2022 | 88.50 | 90.75 | 87.15 | 87.25 | 1,849,569 | -7.55(-7.96%) |
Feb 14, 2022 | 95.25 | 101.25 | 94.05 | 94.80 | 3,046,589 | +0.00(+0.00%) |
Feb 11, 2022 | 83.55 | 97.50 | 82.95 | 94.80 | 3,701,508 | +11.10(+13.26%) |
Feb 10, 2022 | 80.50 | 85.65 | 76.75 | 83.70 | 2,834,528 | +7.10(+9.27%) |
Feb 09, 2022 | 77.35 | 78.20 | 76.45 | 76.60 | 1,237,227 | -3.05(-3.83%) |
Feb 08, 2022 | 82.70 | 84.05 | 79.25 | 79.65 | 1,308,329 | -3.85(-4.61%) |
Feb 07, 2022 | 83.85 | 84.72 | 81.60 | 83.50 | 1,241,287 | -2.30(-2.68%) |
Feb 04, 2022 | 87.85 | 90.50 | 83.00 | 85.80 | 1,780,961 | -3.10(-3.49%) |
Feb 03, 2022 | 84.30 | 89.78 | 82.05 | 88.90 | 1,984,179 | +9.55(+12.04%) |
Feb 02, 2022 | 80.45 | 82.60 | 78.85 | 79.35 | 1,611,688 | -1.60(-1.98%) |
Feb 01, 2022 | 85.85 | 88.25 | 80.85 | 80.95 | 1,486,621 | -6.45(-7.38%) |
Jan 31, 2022 | 94.85 | 87.40 | 87.40 | 1,946,394 | -6.25(-6.67%) | |
Jan 28, 2022 | 98.00 | 102.25 | 93.30 | 93.65 | 2,837,982 | -6.40(-6.40%) |
Jan 27, 2022 | 94.20 | 102.65 | 92.50 | 100.05 | 3,324,043 | +0.85(+0.86%) |
Jan 26, 2022 | 93.15 | 100.25 | 88.90 | 99.20 | 5,109,256 | +1.55(+1.59%) |
Jan 25, 2022 | 103.50 | 107.25 | 94.65 | 97.65 | 4,391,461 | +0.80(+0.83%) |
Jan 24, 2022 | 101.25 | 113.75 | 95.15 | 96.85 | 7,000,743 | +2.05(+2.16%) |
Jan 21, 2022 | 88.40 | 94.90 | 86.45 | 94.80 | 3,809,572 | +8.05(+9.28%) |
Jan 20, 2022 | 81.15 | 87.40 | 78.00 | 86.75 | 1,958,629 | +3.55(+4.27%) |
Jan 19, 2022 | 79.45 | 83.90 | 79.15 | 83.20 | 1,704,848 | +2.00(+2.46%) |
Jan 18, 2022 | 78.65 | 81.92 | 78.50 | 81.20 | 1,769,788 | +5.80(+7.69%) |
Jan 14, 2022 | 75.40 | 0 | -1.25(-1.63%) | |||
Jan 13, 2022 | 71.95 | 77.15 | 71.05 | 76.65 | 1,172,650 | +4.55(+6.31%) |
Jan 12, 2022 | 71.80 | 73.45 | 70.60 | 72.10 | 1,070,622 | -0.75(-1.03%) |
Jan 11, 2022 | 76.45 | 78.15 | 72.63 | 72.85 | 1,000,430 | -2.60(-3.45%) |
Jan 10, 2022 | 79.90 | 84.20 | 75.20 | 75.45 | 1,892,172 | -1.45(-1.89%) |
Jan 07, 2022 | 79.15 | 81.15 | 76.50 | 76.90 | 1,085,707 | -2.30(-2.90%) |
Jan 06, 2022 | 79.20 | 80.50 | 76.85 | 79.20 | 1,413,654 | +0.55(+0.70%) |
Jan 05, 2022 | 73.65 | 78.90 | 71.90 | 78.65 | 1,388,773 | +5.60(+7.67%) |
Jan 04, 2022 | 72.65 | 75.25 | 72.40 | 73.05 | 855,912 | -0.05(-0.07%) |
Jan 03, 2022 | 74.65 | 76.15 | 73.10 | 73.10 | 764,571 | -2.75(-3.63%) |
Dec 31, 2021 | 76.25 | 77.10 | 75.05 | 75.85 | 564,204 | -0.60(-0.78%) |
Dec 30, 2021 | 75.95 | 77.10 | 74.70 | 76.45 | 595,243 | -0.05(-0.07%) |
Dec 29, 2021 | 78.35 | 79.25 | 75.75 | 76.50 | 745,184 | -1.95(-2.49%) |
Dec 28, 2021 | 80.00 | 80.80 | 78.45 | 78.45 | 802,469 | -2.05(-2.55%) |
Dec 27, 2021 | 81.75 | 82.90 | 80.10 | 80.50 | 700,346 | -1.90(-2.31%) |
Dec 23, 2021 | 82.55 | 82.90 | 81.50 | 82.40 | 754,333 | -1.05(-1.26%) |
Dec 22, 2021 | 88.30 | 88.30 | 83.35 | 83.45 | 726,184 | -5.00(-5.65%) |
Dec 21, 2021 | 90.10 | 92.25 | 87.60 | 88.45 | 776,333 | -4.45(-4.79%) |
Dec 20, 2021 | 98.20 | 101.65 | 92.35 | 92.90 | 1,357,658 | +3.10(+3.45%) |
Dec 17, 2021 | 90.55 | 92.50 | 86.35 | 89.80 | 1,494,662 | +2.80(+3.22%) |
Dec 16, 2021 | 81.95 | 89.80 | 81.55 | 87.00 | 1,380,724 | +3.60(+4.32%) |
Dec 15, 2021 | 90.60 | 94.05 | 83.15 | 83.40 | 1,530,651 | -6.45(-7.18%) |
Dec 14, 2021 | 91.30 | 94.05 | 88.90 | 89.85 | 1,198,320 | +1.55(+1.76%) |
Dec 13, 2021 | 85.85 | 89.30 | 85.60 | 88.30 | 1,106,577 | +3.40(+4.00%) |
Dec 10, 2021 | 86.40 | 89.25 | 84.75 | 84.90 | 968,461 | -5.90(-6.50%) |
Dec 09, 2021 | 88.35 | 92.50 | 86.80 | 90.80 | 987,950 | +2.45(+2.77%) |
Dec 08, 2021 | 92.85 | 94.05 | 88.00 | 88.35 | 662,038 | -5.50(-5.86%) |
Dec 07, 2021 | 99.35 | 99.40 | 92.40 | 93.85 | 921,404 | -11.35(-10.79%) |
Dec 06, 2021 | 110.30 | 114.20 | 104.85 | 105.20 | 1,778,872 | -9.25(-8.08%) |
Dec 03, 2021 | 104.05 | 123.20 | 103.45 | 114.45 | 3,534,035 | +9.20(+8.74%) |
Dec 02, 2021 | 108.20 | 110.15 | 102.85 | 105.25 | 1,901,669 | -6.20(-5.56%) |