Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 87.33 | 88.78 | 87.31 | 88.45 | 13,794,328 | -0.86(-0.97%) |
Feb 25, 2022 | 89.88 | 89.91 | 88.97 | 89.32 | 16,922,460 | +1.06(+1.20%) |
Feb 24, 2022 | 86.65 | 88.32 | 86.36 | 88.26 | 24,952,574 | -0.90(-1.01%) |
Feb 23, 2022 | 90.45 | 90.54 | 89.16 | 89.16 | 16,762,222 | -1.52(-1.68%) |
Feb 22, 2022 | 91.23 | 91.44 | 90.48 | 90.68 | 18,289,318 | -1.20(-1.31%) |
Feb 18, 2022 | 91.88 | 0 | +0.08(+0.09%) | |||
Feb 17, 2022 | 92.00 | 92.12 | 91.66 | 91.80 | 11,645,334 | -0.43(-0.46%) |
Feb 16, 2022 | 92.16 | 92.29 | 91.88 | 92.23 | 6,212,677 | +0.27(+0.29%) |
Feb 15, 2022 | 92.05 | 92.16 | 91.83 | 91.96 | 8,281,709 | +0.35(+0.38%) |
Feb 14, 2022 | 91.57 | 91.81 | 91.27 | 91.62 | 12,515,791 | +0.35(+0.38%) |
Feb 11, 2022 | 92.01 | 92.20 | 90.81 | 91.27 | 12,404,337 | -0.53(-0.58%) |
Feb 10, 2022 | 92.62 | 92.86 | 91.73 | 91.80 | 11,116,319 | -1.22(-1.31%) |
Feb 09, 2022 | 92.99 | 93.15 | 92.90 | 93.03 | 6,120,977 | +0.33(+0.36%) |
Feb 08, 2022 | 92.70 | 92.73 | 92.53 | 92.70 | 6,771,364 | -0.24(-0.26%) |
Feb 07, 2022 | 92.83 | 93.06 | 92.72 | 92.94 | 5,647,446 | -0.11(-0.12%) |
Feb 04, 2022 | 93.08 | 93.23 | 92.81 | 93.04 | 11,031,154 | -0.45(-0.48%) |
Feb 03, 2022 | 93.73 | 93.44 | 93.49 | 7,594,741 | -0.81(-0.86%) | |
Feb 02, 2022 | 94.18 | 94.36 | 94.08 | 94.30 | 8,147,130 | +0.43(+0.46%) |
Feb 01, 2022 | 93.87 | 93.87 | 93.41 | 93.87 | 6,616,794 | +0.24(+0.26%) |
Jan 31, 2022 | 93.36 | 93.63 | 5,412,706 | -0.03(-0.03%) | ||
Jan 28, 2022 | 93.30 | 93.74 | 93.09 | 93.66 | 8,130,886 | +0.29(+0.31%) |
Jan 27, 2022 | 93.56 | 93.78 | 93.15 | 93.36 | 8,340,926 | +0.52(+0.56%) |
Jan 26, 2022 | 93.68 | 93.99 | 92.79 | 92.84 | 11,474,736 | -0.49(-0.52%) |
Jan 25, 2022 | 93.19 | 93.37 | 93.03 | 93.33 | 6,975,202 | +0.14(+0.15%) |
Jan 24, 2022 | 93.40 | 93.42 | 92.81 | 93.18 | 16,714,379 | -0.63(-0.67%) |
Jan 21, 2022 | 93.93 | 94.04 | 93.64 | 93.82 | 9,975,473 | +0.50(+0.53%) |
Jan 20, 2022 | 93.37 | 93.65 | 93.20 | 93.32 | 8,896,662 | +0.33(+0.35%) |
Jan 19, 2022 | 93.15 | 93.33 | 92.83 | 92.99 | 10,756,690 | +0.62(+0.67%) |
Jan 18, 2022 | 92.68 | 92.73 | 92.10 | 92.37 | 10,967,617 | -0.86(-0.92%) |
Jan 14, 2022 | 93.23 | 0 | -0.83(-0.88%) | |||
Jan 13, 2022 | 94.14 | 94.23 | 93.92 | 94.06 | 8,042,622 | -0.32(-0.34%) |
Jan 12, 2022 | 94.56 | 94.66 | 94.30 | 94.38 | 6,186,857 | -0.20(-0.21%) |
Jan 11, 2022 | 94.30 | 94.57 | 94.02 | 94.57 | 8,740,676 | +0.20(+0.21%) |
Jan 10, 2022 | 94.18 | 94.39 | 93.82 | 94.38 | 8,926,798 | -0.32(-0.34%) |
Jan 07, 2022 | 94.72 | 94.81 | 94.41 | 94.70 | 6,927,207 | -0.19(-0.20%) |
Jan 06, 2022 | 94.68 | 94.97 | 94.63 | 94.88 | 9,576,799 | -0.09(-0.09%) |
Jan 05, 2022 | 95.89 | 95.89 | 94.97 | 94.97 | 8,802,652 | -0.92(-0.95%) |
Jan 04, 2022 | 95.99 | 96.10 | 95.73 | 95.89 | 5,681,847 | -0.05(-0.06%) |
Jan 03, 2022 | 96.59 | 96.61 | 95.89 | 95.94 | 7,921,403 | -0.96(-0.99%) |
Dec 31, 2021 | 96.93 | 97.24 | 96.85 | 96.90 | 2,879,667 | -0.12(-0.12%) |
Dec 30, 2021 | 96.63 | 97.12 | 96.57 | 97.02 | 4,341,071 | +0.45(+0.46%) |
Dec 29, 2021 | 96.65 | 96.65 | 96.40 | 96.57 | 3,299,049 | -0.10(-0.10%) |
Dec 28, 2021 | 96.76 | 96.82 | 96.65 | 96.67 | 2,563,313 | -0.09(-0.09%) |
Dec 27, 2021 | 96.17 | 96.77 | 96.14 | 96.76 | 3,908,425 | +0.36(+0.37%) |
Dec 23, 2021 | 96.32 | 96.46 | 96.15 | 96.40 | 2,896,268 | +0.14(+0.15%) |
Dec 22, 2021 | 96.12 | 96.29 | 96.00 | 96.26 | 3,352,811 | +0.11(+0.11%) |
Dec 21, 2021 | 96.15 | 96.17 | 95.70 | 96.15 | 6,113,419 | +0.28(+0.30%) |
Dec 20, 2021 | 95.98 | 96.10 | 95.50 | 95.87 | 7,858,545 | -0.52(-0.53%) |
Dec 17, 2021 | 96.41 | 96.53 | 96.29 | 96.38 | 5,983,323 | -0.17(-0.17%) |
Dec 16, 2021 | 96.66 | 96.74 | 96.48 | 96.55 | 5,329,575 | +0.35(+0.37%) |
Dec 15, 2021 | 96.54 | 96.60 | 95.93 | 96.20 | 11,629,465 | -0.57(-0.59%) |
Dec 14, 2021 | 96.77 | 96.99 | 96.63 | 96.77 | 7,688,630 | -0.25(-0.26%) |
Dec 13, 2021 | 96.62 | 97.14 | 96.62 | 97.01 | 5,295,976 | +0.40(+0.41%) |
Dec 10, 2021 | 96.76 | 96.87 | 96.53 | 96.62 | 4,685,580 | +0.02(+0.02%) |
Dec 09, 2021 | 96.60 | 96.86 | 96.56 | 96.60 | 5,240,213 | -0.06(-0.06%) |
Dec 08, 2021 | 96.79 | 96.87 | 96.50 | 96.66 | 5,820,398 | -0.14(-0.15%) |
Dec 07, 2021 | 96.69 | 96.89 | 96.45 | 96.80 | 6,439,215 | +0.51(+0.53%) |
Dec 06, 2021 | 96.31 | 96.45 | 96.18 | 96.29 | 5,736,426 | +0.09(+0.09%) |
Dec 03, 2021 | 95.98 | 96.39 | 95.68 | 96.20 | 6,281,829 | +0.12(+0.13%) |
Dec 02, 2021 | 95.51 | 96.12 | 95.51 | 96.08 | 7,249,615 | +0.57(+0.59%) |