Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 90.55 | 92.01 | 90.29 | 91.85 | 3,828,080 | +0.17(+0.19%) |
Feb 25, 2022 | 89.71 | 91.95 | 90.55 | 91.68 | 3,109,867 | +2.88(+3.24%) |
Feb 24, 2022 | 88.00 | 89.05 | 87.65 | 88.80 | 5,497,544 | -2.22(-2.44%) |
Feb 23, 2022 | 91.77 | 91.94 | 90.70 | 91.02 | 3,245,913 | -0.65(-0.71%) |
Feb 22, 2022 | 91.01 | 91.89 | 90.76 | 91.67 | 3,431,650 | -0.20(-0.22%) |
Feb 18, 2022 | 91.87 | 0 | -0.15(-0.16%) | |||
Feb 17, 2022 | 92.58 | 92.70 | 91.83 | 92.02 | 2,543,574 | -0.72(-0.78%) |
Feb 16, 2022 | 92.64 | 93.43 | 92.61 | 92.74 | 3,653,832 | -0.29(-0.31%) |
Feb 15, 2022 | 93.05 | 93.37 | 92.76 | 93.03 | 1,867,634 | +0.51(+0.55%) |
Feb 14, 2022 | 92.86 | 93.14 | 92.09 | 92.52 | 2,320,213 | -0.62(-0.67%) |
Feb 11, 2022 | 93.11 | 93.88 | 92.70 | 93.14 | 2,117,497 | -0.06(-0.06%) |
Feb 10, 2022 | 93.95 | 94.00 | 93.06 | 93.20 | 2,954,399 | -0.84(-0.89%) |
Feb 09, 2022 | 94.98 | 95.00 | 93.84 | 94.04 | 2,097,770 | -0.45(-0.48%) |
Feb 08, 2022 | 93.91 | 94.73 | 93.80 | 94.49 | 3,627,104 | +1.04(+1.11%) |
Feb 07, 2022 | 93.38 | 93.64 | 92.90 | 93.45 | 4,307,385 | +0.10(+0.11%) |
Feb 04, 2022 | 93.00 | 93.64 | 92.78 | 93.35 | 2,036,353 | +0.51(+0.55%) |
Feb 03, 2022 | 92.62 | 92.84 | 2,489,900 | -0.26(-0.28%) | ||
Feb 02, 2022 | 92.50 | 93.33 | 92.28 | 93.10 | 3,509,973 | +0.86(+0.93%) |
Feb 01, 2022 | 91.70 | 92.59 | 91.34 | 92.24 | 3,818,304 | +0.68(+0.74%) |
Jan 31, 2022 | 90.09 | 91.59 | 91.56 | 5,049,012 | +1.23(+1.36%) | |
Jan 28, 2022 | 90.64 | 90.68 | 89.36 | 90.33 | 3,893,610 | -0.35(-0.39%) |
Jan 27, 2022 | 91.25 | 91.79 | 90.31 | 90.68 | 5,511,977 | +0.20(+0.22%) |
Jan 26, 2022 | 90.50 | 91.17 | 90.06 | 90.48 | 3,927,958 | +0.91(+1.02%) |
Jan 25, 2022 | 88.60 | 90.02 | 87.61 | 89.57 | 3,453,153 | +0.58(+0.65%) |
Jan 24, 2022 | 88.04 | 89.02 | 87.27 | 88.99 | 8,906,189 | -0.98(-1.09%) |
Jan 21, 2022 | 90.11 | 90.79 | 89.39 | 89.97 | 6,564,067 | -1.07(-1.18%) |
Jan 20, 2022 | 90.94 | 91.88 | 90.83 | 91.04 | 2,841,748 | -0.06(-0.07%) |
Jan 19, 2022 | 92.54 | 92.55 | 90.82 | 91.10 | 3,946,464 | -1.26(-1.36%) |
Jan 18, 2022 | 92.64 | 92.69 | 92.01 | 92.36 | 4,962,244 | -0.98(-1.05%) |
Jan 17, 2022 | 92.31 | 93.34 | 92.31 | 93.34 | 1,845,061 | +1.05(+1.14%) |
Jan 14, 2022 | 91.88 | 92.44 | 91.48 | 92.29 | 4,519,816 | +0.10(+0.11%) |
Jan 13, 2022 | 91.96 | 92.54 | 91.88 | 92.19 | 2,969,663 | +0.49(+0.53%) |
Jan 12, 2022 | 91.67 | 92.60 | 91.66 | 91.70 | 3,445,770 | -0.11(-0.12%) |
Jan 11, 2022 | 91.00 | 91.82 | 90.81 | 91.81 | 6,004,289 | +0.88(+0.97%) |
Jan 10, 2022 | 91.65 | 91.84 | 90.56 | 90.93 | 4,264,578 | -0.56(-0.61%) |
Jan 07, 2022 | 91.41 | 91.71 | 91.01 | 91.49 | 5,107,304 | +0.24(+0.26%) |
Jan 06, 2022 | 90.97 | 91.58 | 90.54 | 91.25 | 4,977,418 | +1.02(+1.13%) |
Jan 05, 2022 | 91.10 | 91.48 | 90.23 | 90.23 | 6,364,105 | -0.62(-0.68%) |
Jan 04, 2022 | 90.75 | 91.40 | 90.57 | 90.85 | 10,517,958 | +1.30(+1.45%) |
Dec 31, 2021 | 89.55 | 89.55 | 89.55 | 0 | -1.71(-1.87%) | |
Dec 30, 2021 | 91.67 | 91.77 | 91.24 | 91.26 | 10,531,099 | +0.04(+0.04%) |
Dec 29, 2021 | 91.00 | 91.49 | 90.61 | 91.22 | 7,349,213 | +1.46(+1.63%) |
Dec 24, 2021 | 89.76 | 89.76 | 89.76 | 0 | +0.45(+0.50%) | |
Dec 23, 2021 | 88.70 | 89.72 | 88.70 | 89.31 | 3,525,201 | +0.64(+0.72%) |
Dec 22, 2021 | 87.65 | 88.70 | 87.56 | 88.67 | 4,637,710 | +0.98(+1.12%) |
Dec 21, 2021 | 87.60 | 88.18 | 87.37 | 87.69 | 4,875,472 | +0.86(+0.99%) |
Dec 20, 2021 | 86.68 | 87.00 | 85.92 | 86.83 | 4,368,122 | -0.46(-0.53%) |
Dec 17, 2021 | 85.50 | 87.63 | 85.50 | 87.29 | 6,871,149 | +0.24(+0.28%) |
Dec 16, 2021 | 87.01 | 87.68 | 86.92 | 87.05 | 3,786,640 | +0.37(+0.43%) |
Dec 15, 2021 | 86.15 | 87.00 | 85.86 | 86.68 | 4,921,368 | +0.53(+0.62%) |
Dec 14, 2021 | 85.50 | 86.60 | 85.50 | 86.15 | 2,859,333 | +0.25(+0.29%) |
Dec 13, 2021 | 86.12 | 86.26 | 85.57 | 85.90 | 7,041,662 | -0.22(-0.26%) |
Dec 10, 2021 | 86.00 | 86.51 | 85.77 | 86.12 | 6,002,174 | +0.32(+0.37%) |
Dec 09, 2021 | 85.12 | 85.88 | 84.82 | 85.80 | 3,891,674 | +0.34(+0.40%) |
Dec 08, 2021 | 85.51 | 85.75 | 85.00 | 85.46 | 2,995,621 | +0.00(+0.00%) |
Dec 07, 2021 | 85.25 | 85.65 | 85.05 | 85.46 | 3,810,646 | +0.70(+0.83%) |
Dec 06, 2021 | 84.28 | 85.38 | 84.17 | 84.76 | 6,199,817 | +0.84(+1.00%) |
Dec 03, 2021 | 84.47 | 84.81 | 83.70 | 83.92 | 3,811,645 | -0.73(-0.86%) |
Dec 02, 2021 | 82.97 | 84.86 | 82.91 | 84.65 | 4,759,543 | +2.14(+2.59%) |