Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 84.65 | 87.32 | 84.65 | 86.91 | 3,768,500 | +0.73(+0.85%) |
Feb 25, 2022 | 83.29 | 86.37 | 83.07 | 86.18 | 3,257,512 | +3.82(+4.64%) |
Feb 24, 2022 | 77.33 | 82.60 | 76.96 | 82.36 | 3,234,540 | +2.65(+3.33%) |
Feb 23, 2022 | 82.23 | 82.23 | 78.99 | 79.70 | 3,990,309 | -1.73(-2.12%) |
Feb 22, 2022 | 86.73 | 87.04 | 80.43 | 81.43 | 6,010,504 | -6.44(-7.33%) |
Feb 18, 2022 | 87.87 | 0 | -0.83(-0.93%) | |||
Feb 17, 2022 | 88.81 | 90.10 | 88.22 | 88.70 | 1,567,452 | -0.90(-1.00%) |
Feb 16, 2022 | 91.28 | 91.28 | 88.22 | 89.59 | 2,545,302 | -2.30(-2.51%) |
Feb 15, 2022 | 91.72 | 92.53 | 91.22 | 91.90 | 1,846,088 | +1.39(+1.54%) |
Feb 14, 2022 | 89.98 | 91.72 | 88.89 | 90.50 | 2,574,592 | +0.06(+0.07%) |
Feb 11, 2022 | 90.19 | 92.71 | 89.35 | 90.44 | 3,855,296 | +0.09(+0.10%) |
Feb 10, 2022 | 90.68 | 92.41 | 90.01 | 90.35 | 2,538,855 | -1.57(-1.71%) |
Feb 09, 2022 | 90.50 | 92.04 | 90.08 | 91.92 | 1,959,019 | +2.48(+2.77%) |
Feb 08, 2022 | 87.98 | 90.05 | 87.45 | 89.44 | 1,980,290 | +1.69(+1.93%) |
Feb 07, 2022 | 87.86 | 88.27 | 86.33 | 87.75 | 1,638,599 | +0.67(+0.77%) |
Feb 04, 2022 | 87.46 | 88.07 | 85.64 | 87.08 | 2,371,833 | -0.24(-0.28%) |
Feb 03, 2022 | 88.42 | 87.03 | 87.32 | 2,088,666 | -1.75(-1.97%) | |
Feb 02, 2022 | 90.14 | 90.38 | 87.33 | 89.07 | 2,676,766 | -1.26(-1.39%) |
Feb 01, 2022 | 89.30 | 90.54 | 87.89 | 90.33 | 1,960,097 | +1.05(+1.18%) |
Jan 31, 2022 | 87.20 | 89.39 | 89.28 | 2,626,999 | +1.47(+1.68%) | |
Jan 28, 2022 | 86.62 | 87.83 | 84.95 | 87.80 | 2,117,626 | +1.38(+1.60%) |
Jan 27, 2022 | 88.93 | 89.86 | 85.93 | 86.42 | 2,461,636 | -0.74(-0.85%) |
Jan 26, 2022 | 89.08 | 90.22 | 86.82 | 87.16 | 3,099,838 | -1.00(-1.13%) |
Jan 25, 2022 | 88.70 | 89.61 | 85.94 | 88.16 | 4,171,120 | -3.01(-3.30%) |
Jan 24, 2022 | 85.26 | 91.26 | 83.71 | 91.17 | 5,727,104 | +4.43(+5.11%) |
Jan 21, 2022 | 85.19 | 88.36 | 84.91 | 86.73 | 3,788,111 | +1.39(+1.63%) |
Jan 20, 2022 | 89.95 | 90.90 | 85.14 | 85.34 | 4,276,136 | -4.00(-4.48%) |
Jan 19, 2022 | 89.23 | 91.51 | 88.85 | 89.34 | 2,901,624 | +0.64(+0.72%) |
Jan 18, 2022 | 88.86 | 88.92 | 86.64 | 88.70 | 4,109,968 | -1.26(-1.40%) |
Jan 14, 2022 | 89.96 | 0 | -2.30(-2.50%) | |||
Jan 13, 2022 | 91.91 | 93.56 | 91.37 | 92.27 | 2,554,471 | -0.07(-0.08%) |
Jan 12, 2022 | 93.63 | 94.54 | 90.68 | 92.34 | 3,345,944 | -1.27(-1.35%) |
Jan 11, 2022 | 92.27 | 94.33 | 91.69 | 93.61 | 2,807,203 | +1.20(+1.30%) |
Jan 10, 2022 | 91.49 | 92.59 | 88.33 | 92.40 | 5,953,304 | +0.22(+0.24%) |
Jan 07, 2022 | 92.64 | 94.27 | 91.65 | 92.18 | 3,488,518 | -0.34(-0.37%) |
Jan 06, 2022 | 92.65 | 93.02 | 89.94 | 92.52 | 3,964,539 | -0.11(-0.12%) |
Jan 05, 2022 | 94.69 | 95.64 | 92.54 | 92.62 | 3,133,327 | -1.92(-2.04%) |
Jan 04, 2022 | 92.65 | 95.64 | 92.43 | 94.55 | 4,540,623 | +2.72(+2.96%) |
Jan 03, 2022 | 92.11 | 93.15 | 91.23 | 91.83 | 3,145,658 | +0.47(+0.51%) |
Dec 31, 2021 | 91.16 | 91.97 | 90.62 | 91.37 | 2,266,231 | +0.05(+0.05%) |
Dec 30, 2021 | 90.72 | 92.42 | 90.71 | 91.32 | 2,509,112 | +0.62(+0.68%) |
Dec 29, 2021 | 89.45 | 91.39 | 89.45 | 90.70 | 2,888,247 | +1.20(+1.35%) |
Dec 28, 2021 | 89.03 | 90.49 | 88.92 | 89.50 | 2,387,976 | +0.40(+0.44%) |
Dec 27, 2021 | 88.92 | 89.46 | 87.47 | 89.10 | 2,791,212 | +0.90(+1.02%) |
Dec 23, 2021 | 87.88 | 88.62 | 86.43 | 88.20 | 2,766,955 | +0.64(+0.73%) |
Dec 22, 2021 | 88.03 | 89.04 | 86.96 | 87.56 | 2,592,422 | -0.10(-0.11%) |
Dec 21, 2021 | 86.77 | 88.44 | 86.77 | 87.66 | 3,210,601 | +1.54(+1.79%) |
Dec 20, 2021 | 88.14 | 88.76 | 85.02 | 86.12 | 5,159,058 | -3.83(-4.26%) |
Dec 17, 2021 | 90.21 | 91.04 | 89.19 | 89.95 | 5,685,217 | -0.17(-0.19%) |
Dec 16, 2021 | 91.99 | 92.74 | 89.99 | 90.12 | 3,999,303 | -2.04(-2.21%) |
Dec 15, 2021 | 90.64 | 92.28 | 90.24 | 92.17 | 3,599,054 | +1.01(+1.10%) |
Dec 14, 2021 | 89.24 | 92.58 | 89.00 | 91.16 | 4,363,008 | +1.02(+1.13%) |
Dec 13, 2021 | 92.62 | 92.99 | 88.76 | 90.14 | 4,495,715 | -2.59(-2.79%) |
Dec 10, 2021 | 93.21 | 93.49 | 91.26 | 92.73 | 3,548,458 | -0.50(-0.54%) |
Dec 09, 2021 | 95.40 | 95.84 | 92.74 | 93.23 | 3,282,239 | -2.28(-2.38%) |
Dec 08, 2021 | 94.45 | 95.80 | 94.36 | 95.51 | 2,826,616 | +0.22(+0.23%) |
Dec 07, 2021 | 95.22 | 96.69 | 94.97 | 95.29 | 3,464,381 | +1.80(+1.93%) |
Dec 06, 2021 | 95.79 | 97.35 | 92.71 | 93.48 | 5,019,113 | -1.08(-1.14%) |
Dec 03, 2021 | 93.38 | 94.72 | 92.58 | 94.56 | 4,532,840 | +1.74(+1.88%) |
Dec 02, 2021 | 93.11 | 94.52 | 91.67 | 92.82 | 4,734,396 | +1.49(+1.63%) |