Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 94.25 | 98.91 | 93.77 | 98.55 | 3,088,117 | +4.54(+4.83%) |
Feb 25, 2022 | 92.74 | 94.22 | 92.99 | 94.01 | 1,296,050 | +1.62(+1.75%) |
Feb 24, 2022 | 88.22 | 92.44 | 87.47 | 92.39 | 1,816,776 | +4.29(+4.87%) |
Feb 23, 2022 | 88.26 | 89.68 | 87.68 | 88.11 | 1,257,447 | +0.35(+0.40%) |
Feb 22, 2022 | 89.92 | 90.04 | 87.31 | 87.76 | 1,362,687 | -2.24(-2.49%) |
Feb 18, 2022 | 90.00 | 0 | +1.16(+1.31%) | |||
Feb 17, 2022 | 84.40 | 89.01 | 84.19 | 88.84 | 1,460,338 | +2.99(+3.48%) |
Feb 16, 2022 | 81.41 | 85.99 | 81.07 | 85.85 | 1,827,411 | +4.08(+4.99%) |
Feb 15, 2022 | 79.86 | 82.29 | 78.45 | 81.77 | 2,006,215 | -2.77(-3.27%) |
Feb 14, 2022 | 86.11 | 86.11 | 83.82 | 84.53 | 1,756,888 | -1.58(-1.83%) |
Feb 11, 2022 | 84.94 | 86.51 | 84.28 | 86.11 | 1,153,091 | +1.18(+1.39%) |
Feb 10, 2022 | 85.02 | 86.41 | 84.75 | 84.93 | 894,331 | -0.64(-0.75%) |
Feb 09, 2022 | 83.96 | 85.62 | 83.63 | 85.57 | 1,076,974 | +1.94(+2.31%) |
Feb 08, 2022 | 86.35 | 86.35 | 83.15 | 83.63 | 1,305,784 | -2.08(-2.43%) |
Feb 07, 2022 | 86.47 | 86.55 | 85.37 | 85.71 | 840,618 | -0.47(-0.55%) |
Feb 04, 2022 | 86.89 | 86.95 | 84.92 | 86.19 | 714,164 | -0.88(-1.01%) |
Feb 03, 2022 | 87.20 | 87.82 | 87.07 | 607,783 | -0.01(-0.01%) | |
Feb 02, 2022 | 85.40 | 87.46 | 84.76 | 87.08 | 963,870 | +1.37(+1.60%) |
Feb 01, 2022 | 86.50 | 87.32 | 84.96 | 85.71 | 897,645 | -0.85(-0.98%) |
Jan 31, 2022 | 83.69 | 86.97 | 86.56 | 1,239,771 | +2.37(+2.82%) | |
Jan 28, 2022 | 85.03 | 85.03 | 81.49 | 84.19 | 2,140,376 | -1.57(-1.83%) |
Jan 27, 2022 | 89.99 | 89.99 | 84.87 | 85.75 | 1,791,415 | -5.00(-5.51%) |
Jan 26, 2022 | 90.82 | 92.15 | 90.13 | 90.76 | 1,261,448 | +0.45(+0.50%) |
Jan 25, 2022 | 88.98 | 91.33 | 87.95 | 90.30 | 1,564,406 | +0.27(+0.30%) |
Jan 24, 2022 | 88.09 | 90.30 | 86.73 | 90.03 | 1,193,827 | +0.83(+0.93%) |
Jan 21, 2022 | 90.09 | 90.32 | 88.90 | 89.20 | 727,828 | -0.85(-0.95%) |
Jan 20, 2022 | 90.97 | 91.48 | 89.85 | 90.05 | 807,700 | -0.55(-0.61%) |
Jan 19, 2022 | 90.33 | 91.72 | 89.91 | 90.60 | 905,632 | +0.27(+0.30%) |
Jan 18, 2022 | 90.04 | 90.91 | 88.60 | 90.33 | 1,334,955 | -0.70(-0.77%) |
Jan 14, 2022 | 91.03 | 0 | +1.54(+1.72%) | |||
Jan 13, 2022 | 87.09 | 90.19 | 86.90 | 89.49 | 980,366 | +2.58(+2.97%) |
Jan 12, 2022 | 87.45 | 87.95 | 86.64 | 86.91 | 893,863 | -0.97(-1.10%) |
Jan 11, 2022 | 87.01 | 88.08 | 86.30 | 87.87 | 703,614 | +1.06(+1.23%) |
Jan 10, 2022 | 88.76 | 88.76 | 86.15 | 86.81 | 710,584 | -1.74(-1.97%) |
Jan 07, 2022 | 88.08 | 89.21 | 87.86 | 88.55 | 898,011 | +0.52(+0.59%) |
Jan 06, 2022 | 89.26 | 89.93 | 88.03 | 88.03 | 638,121 | -0.57(-0.64%) |
Jan 05, 2022 | 89.38 | 90.02 | 88.46 | 88.60 | 821,565 | -0.31(-0.35%) |
Jan 04, 2022 | 87.62 | 89.39 | 87.49 | 88.91 | 920,906 | +1.57(+1.79%) |
Jan 03, 2022 | 86.40 | 88.20 | 86.14 | 87.34 | 944,663 | +1.32(+1.53%) |
Dec 31, 2021 | 85.65 | 86.39 | 85.05 | 86.02 | 723,272 | +0.04(+0.05%) |
Dec 30, 2021 | 85.72 | 86.60 | 85.34 | 85.99 | 466,065 | +0.48(+0.57%) |
Dec 29, 2021 | 85.41 | 85.80 | 84.75 | 85.50 | 660,614 | +0.10(+0.11%) |
Dec 28, 2021 | 84.92 | 86.11 | 84.67 | 85.41 | 404,812 | +0.38(+0.44%) |
Dec 27, 2021 | 84.67 | 85.69 | 84.12 | 85.03 | 515,448 | +0.50(+0.60%) |
Dec 23, 2021 | 83.66 | 85.02 | 83.37 | 84.52 | 732,398 | +0.91(+1.09%) |
Dec 22, 2021 | 83.69 | 84.45 | 83.10 | 83.62 | 533,458 | -0.02(-0.02%) |
Dec 21, 2021 | 82.12 | 84.06 | 81.97 | 83.63 | 1,369,981 | +1.93(+2.36%) |
Dec 20, 2021 | 83.04 | 83.41 | 80.07 | 81.71 | 957,060 | -2.22(-2.64%) |
Dec 17, 2021 | 85.83 | 86.46 | 83.83 | 83.92 | 2,373,557 | -2.22(-2.57%) |
Dec 16, 2021 | 85.01 | 86.98 | 84.96 | 86.14 | 1,216,558 | +1.22(+1.44%) |
Dec 15, 2021 | 85.12 | 85.74 | 84.22 | 84.92 | 907,394 | -0.49(-0.58%) |
Dec 14, 2021 | 86.04 | 87.32 | 85.32 | 85.41 | 1,009,258 | -0.99(-1.14%) |
Dec 13, 2021 | 84.93 | 86.90 | 84.93 | 86.40 | 1,241,054 | +1.49(+1.76%) |
Dec 10, 2021 | 85.78 | 86.39 | 84.82 | 84.91 | 764,509 | -0.44(-0.52%) |
Dec 09, 2021 | 87.13 | 87.13 | 85.20 | 85.35 | 813,084 | -1.85(-2.12%) |
Dec 08, 2021 | 86.33 | 87.64 | 86.10 | 87.20 | 891,745 | +0.64(+0.73%) |
Dec 07, 2021 | 87.75 | 87.91 | 86.38 | 86.57 | 692,982 | -0.54(-0.62%) |
Dec 06, 2021 | 86.64 | 88.27 | 86.20 | 87.11 | 1,104,954 | +1.72(+2.01%) |
Dec 03, 2021 | 86.81 | 87.11 | 84.69 | 85.39 | 849,421 | -0.94(-1.09%) |
Dec 02, 2021 | 84.66 | 86.70 | 84.66 | 86.33 | 708,494 | +2.04(+2.42%) |