Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 94.23 | 98.89 | 93.74 | 98.52 | 3,088,905 | +4.54(+4.83%) |
Feb 25, 2022 | 92.72 | 94.20 | 92.97 | 93.98 | 1,296,381 | +1.62(+1.75%) |
Feb 24, 2022 | 88.20 | 92.42 | 87.44 | 92.37 | 1,817,240 | +4.29(+4.87%) |
Feb 23, 2022 | 88.24 | 89.66 | 87.66 | 88.08 | 1,257,768 | +0.35(+0.40%) |
Feb 22, 2022 | 89.90 | 90.02 | 87.29 | 87.73 | 1,363,034 | -2.24(-2.49%) |
Feb 18, 2022 | 89.98 | 0 | +1.16(+1.31%) | |||
Feb 17, 2022 | 84.38 | 88.99 | 84.16 | 88.82 | 1,460,711 | +2.99(+3.48%) |
Feb 16, 2022 | 81.39 | 85.97 | 81.05 | 85.83 | 1,827,878 | +4.08(+4.99%) |
Feb 15, 2022 | 79.84 | 82.27 | 78.43 | 81.75 | 2,006,727 | -2.77(-3.27%) |
Feb 14, 2022 | 86.09 | 86.09 | 83.80 | 84.51 | 1,757,336 | -1.58(-1.83%) |
Feb 11, 2022 | 84.92 | 86.49 | 84.26 | 86.09 | 1,153,386 | +1.18(+1.39%) |
Feb 10, 2022 | 85.00 | 86.39 | 84.73 | 84.91 | 894,559 | -0.64(-0.75%) |
Feb 09, 2022 | 83.94 | 85.60 | 83.61 | 85.55 | 1,077,249 | +1.93(+2.31%) |
Feb 08, 2022 | 86.33 | 86.33 | 83.13 | 83.61 | 1,306,117 | -2.08(-2.43%) |
Feb 07, 2022 | 86.45 | 86.53 | 85.34 | 85.69 | 840,833 | -0.47(-0.55%) |
Feb 04, 2022 | 86.86 | 86.93 | 84.90 | 86.17 | 714,346 | -0.88(-1.01%) |
Feb 03, 2022 | 87.17 | 87.80 | 87.05 | 607,938 | -0.01(-0.01%) | |
Feb 02, 2022 | 85.37 | 87.43 | 84.74 | 87.06 | 964,116 | +1.37(+1.60%) |
Feb 01, 2022 | 86.48 | 87.30 | 84.94 | 85.68 | 897,874 | -0.85(-0.98%) |
Jan 31, 2022 | 83.67 | 86.95 | 86.53 | 1,240,087 | +2.37(+2.82%) | |
Jan 28, 2022 | 85.01 | 85.01 | 81.47 | 84.16 | 2,140,922 | -1.57(-1.83%) |
Jan 27, 2022 | 89.97 | 89.97 | 84.85 | 85.73 | 1,791,872 | -5.00(-5.51%) |
Jan 26, 2022 | 90.80 | 92.13 | 90.11 | 90.73 | 1,261,770 | +0.45(+0.50%) |
Jan 25, 2022 | 88.95 | 91.30 | 87.93 | 90.28 | 1,564,806 | +0.27(+0.30%) |
Jan 24, 2022 | 88.06 | 90.28 | 86.71 | 90.01 | 1,194,132 | +0.83(+0.93%) |
Jan 21, 2022 | 90.07 | 90.30 | 88.88 | 89.18 | 728,014 | -0.85(-0.95%) |
Jan 20, 2022 | 90.95 | 91.46 | 89.82 | 90.03 | 807,906 | -0.55(-0.61%) |
Jan 19, 2022 | 90.31 | 91.70 | 89.89 | 90.58 | 905,863 | +0.27(+0.30%) |
Jan 18, 2022 | 90.02 | 90.89 | 88.58 | 90.31 | 1,335,295 | -0.70(-0.77%) |
Jan 14, 2022 | 91.00 | 0 | +1.54(+1.72%) | |||
Jan 13, 2022 | 87.07 | 90.16 | 86.87 | 89.47 | 980,616 | +2.58(+2.97%) |
Jan 12, 2022 | 87.42 | 87.93 | 86.62 | 86.88 | 894,091 | -0.97(-1.10%) |
Jan 11, 2022 | 86.99 | 88.05 | 86.28 | 87.85 | 703,793 | +1.06(+1.23%) |
Jan 10, 2022 | 88.74 | 88.74 | 86.13 | 86.79 | 710,766 | -1.74(-1.97%) |
Jan 07, 2022 | 88.05 | 89.19 | 87.84 | 88.53 | 898,240 | +0.52(+0.59%) |
Jan 06, 2022 | 89.23 | 89.91 | 88.01 | 88.01 | 638,283 | -0.57(-0.64%) |
Jan 05, 2022 | 89.36 | 90.00 | 88.44 | 88.58 | 821,775 | -0.31(-0.35%) |
Jan 04, 2022 | 87.60 | 89.37 | 87.46 | 88.89 | 921,141 | +1.57(+1.79%) |
Jan 03, 2022 | 86.38 | 88.18 | 86.12 | 87.32 | 944,904 | +1.32(+1.53%) |
Dec 31, 2021 | 85.63 | 86.37 | 85.03 | 86.00 | 723,456 | +0.04(+0.05%) |
Dec 30, 2021 | 85.70 | 86.57 | 85.32 | 85.96 | 466,184 | +0.48(+0.57%) |
Dec 29, 2021 | 85.38 | 85.78 | 84.73 | 85.48 | 660,783 | +0.10(+0.11%) |
Dec 28, 2021 | 84.90 | 86.09 | 84.65 | 85.38 | 404,915 | +0.38(+0.44%) |
Dec 27, 2021 | 84.65 | 85.66 | 84.10 | 85.01 | 515,579 | +0.50(+0.60%) |
Dec 23, 2021 | 83.64 | 85.00 | 83.35 | 84.50 | 732,585 | +0.91(+1.09%) |
Dec 22, 2021 | 83.67 | 84.43 | 83.08 | 83.59 | 533,594 | -0.02(-0.02%) |
Dec 21, 2021 | 82.09 | 84.04 | 81.95 | 83.61 | 1,370,330 | +1.93(+2.36%) |
Dec 20, 2021 | 83.02 | 83.39 | 80.05 | 81.69 | 957,304 | -2.22(-2.64%) |
Dec 17, 2021 | 85.81 | 86.44 | 83.81 | 83.90 | 2,374,163 | -2.22(-2.57%) |
Dec 16, 2021 | 84.99 | 86.96 | 84.94 | 86.12 | 1,216,869 | +1.22(+1.44%) |
Dec 15, 2021 | 85.10 | 85.72 | 84.19 | 84.90 | 907,626 | -0.49(-0.58%) |
Dec 14, 2021 | 86.02 | 87.30 | 85.30 | 85.39 | 1,009,516 | -0.99(-1.14%) |
Dec 13, 2021 | 84.91 | 86.88 | 84.91 | 86.38 | 1,241,371 | +1.49(+1.76%) |
Dec 10, 2021 | 85.75 | 86.37 | 84.80 | 84.89 | 764,704 | -0.44(-0.52%) |
Dec 09, 2021 | 87.11 | 87.11 | 85.18 | 85.33 | 813,292 | -1.85(-2.12%) |
Dec 08, 2021 | 86.31 | 87.61 | 86.08 | 87.18 | 891,973 | +0.64(+0.73%) |
Dec 07, 2021 | 87.73 | 87.89 | 86.36 | 86.54 | 693,159 | -0.54(-0.62%) |
Dec 06, 2021 | 86.62 | 88.25 | 86.18 | 87.08 | 1,105,236 | +1.72(+2.01%) |
Dec 03, 2021 | 86.78 | 87.08 | 84.66 | 85.37 | 849,637 | -0.94(-1.09%) |
Dec 02, 2021 | 84.64 | 86.67 | 84.64 | 86.31 | 708,675 | +2.04(+2.42%) |