Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 85.63 | 86.58 | 85.00 | 86.09 | 9,157,564 | -0.74(-0.85%) |
Feb 25, 2022 | 85.64 | 87.03 | 85.25 | 86.84 | 7,505,084 | +1.47(+1.73%) |
Feb 24, 2022 | 82.07 | 85.54 | 81.90 | 85.36 | 9,868,813 | +1.28(+1.52%) |
Feb 23, 2022 | 88.06 | 88.06 | 83.89 | 84.09 | 10,310,452 | -3.25(-3.72%) |
Feb 22, 2022 | 87.79 | 88.21 | 86.63 | 87.33 | 9,191,845 | -0.22(-0.25%) |
Feb 18, 2022 | 87.55 | 0 | +0.27(+0.31%) | |||
Feb 17, 2022 | 88.56 | 88.76 | 87.02 | 87.28 | 7,009,840 | -2.00(-2.24%) |
Feb 16, 2022 | 88.49 | 89.62 | 87.38 | 89.27 | 6,976,349 | +0.63(+0.71%) |
Feb 15, 2022 | 89.25 | 89.54 | 88.51 | 88.65 | 8,233,046 | +0.81(+0.92%) |
Feb 14, 2022 | 87.93 | 88.63 | 86.69 | 87.84 | 8,472,953 | -0.08(-0.09%) |
Feb 11, 2022 | 89.66 | 90.50 | 87.57 | 87.91 | 7,394,387 | -1.48(-1.66%) |
Feb 10, 2022 | 89.54 | 90.80 | 89.09 | 89.40 | 9,699,078 | -1.25(-1.38%) |
Feb 09, 2022 | 89.82 | 91.43 | 89.78 | 90.64 | 10,018,527 | +2.06(+2.33%) |
Feb 08, 2022 | 88.93 | 89.61 | 88.05 | 88.58 | 7,848,670 | -0.25(-0.28%) |
Feb 07, 2022 | 88.98 | 89.69 | 88.54 | 88.83 | 7,355,163 | +0.18(+0.20%) |
Feb 04, 2022 | 89.04 | 89.53 | 87.56 | 88.66 | 8,859,196 | -0.88(-0.98%) |
Feb 03, 2022 | 90.37 | 89.28 | 89.53 | 9,532,023 | -1.67(-1.83%) | |
Feb 02, 2022 | 89.40 | 92.53 | 88.41 | 91.20 | 16,637,635 | -0.96(-1.04%) |
Feb 01, 2022 | 91.85 | 92.42 | 90.34 | 92.16 | 12,335,896 | +0.41(+0.45%) |
Jan 31, 2022 | 90.55 | 91.83 | 91.75 | 9,432,017 | +1.04(+1.14%) | |
Jan 28, 2022 | 88.71 | 90.73 | 87.53 | 90.72 | 8,942,703 | +1.76(+1.98%) |
Jan 27, 2022 | 90.17 | 90.68 | 88.71 | 88.95 | 7,846,708 | -0.24(-0.27%) |
Jan 26, 2022 | 91.18 | 92.05 | 88.75 | 89.20 | 12,707,987 | -1.33(-1.47%) |
Jan 25, 2022 | 90.21 | 91.47 | 88.78 | 90.53 | 13,242,287 | -1.02(-1.11%) |
Jan 24, 2022 | 88.42 | 91.78 | 88.10 | 91.55 | 18,432,380 | +1.67(+1.86%) |
Jan 21, 2022 | 89.50 | 91.84 | 89.09 | 89.88 | 14,400,076 | +0.55(+0.62%) |
Jan 20, 2022 | 90.98 | 92.33 | 89.21 | 89.33 | 21,778,630 | -1.07(-1.19%) |
Jan 19, 2022 | 91.40 | 91.82 | 90.32 | 90.40 | 11,630,057 | -0.80(-0.88%) |
Jan 18, 2022 | 92.55 | 92.72 | 91.00 | 91.20 | 12,211,643 | -2.23(-2.39%) |
Jan 14, 2022 | 93.43 | 0 | -2.13(-2.23%) | |||
Jan 13, 2022 | 97.19 | 97.68 | 95.27 | 95.56 | 10,517,624 | -1.37(-1.42%) |
Jan 12, 2022 | 97.46 | 98.29 | 96.76 | 96.93 | 12,662,039 | -0.16(-0.16%) |
Jan 11, 2022 | 98.96 | 99.08 | 96.78 | 97.09 | 13,985,554 | -1.86(-1.88%) |
Jan 10, 2022 | 99.49 | 99.86 | 97.45 | 98.95 | 9,105,131 | -1.44(-1.43%) |
Jan 07, 2022 | 100.99 | 102.38 | 100.30 | 100.39 | 12,072,771 | -3.33(-3.21%) |
Jan 06, 2022 | 102.65 | 104.41 | 102.64 | 103.72 | 6,535,157 | +0.65(+0.63%) |
Jan 05, 2022 | 106.76 | 107.28 | 103.03 | 103.06 | 9,279,300 | -3.55(-3.33%) |
Jan 04, 2022 | 109.09 | 109.23 | 106.54 | 106.61 | 8,965,625 | -2.28(-2.09%) |
Jan 03, 2022 | 108.69 | 109.93 | 107.11 | 108.89 | 5,867,539 | -0.27(-0.25%) |
Dec 31, 2021 | 107.95 | 109.64 | 107.89 | 109.16 | 3,937,928 | +0.68(+0.63%) |
Dec 30, 2021 | 108.61 | 109.50 | 108.33 | 108.48 | 4,359,878 | -0.13(-0.12%) |
Dec 29, 2021 | 107.69 | 109.15 | 107.61 | 108.61 | 4,517,016 | +0.76(+0.70%) |
Dec 28, 2021 | 106.39 | 108.52 | 106.21 | 107.85 | 4,888,230 | +6.64(+6.56%) |
Dec 27, 2021 | 105.08 | 106.73 | 101.22 | 101.22 | 3,982,665 | -3.65(-3.48%) |
Dec 23, 2021 | 104.73 | 105.37 | 104.51 | 104.87 | 3,600,241 | +0.59(+0.56%) |
Dec 22, 2021 | 102.84 | 104.32 | 102.65 | 104.28 | 3,903,692 | +1.28(+1.24%) |
Dec 21, 2021 | 101.72 | 103.49 | 101.60 | 103.00 | 5,016,423 | +2.13(+2.11%) |
Dec 20, 2021 | 99.92 | 100.90 | 99.49 | 100.87 | 6,763,838 | -2.86(-2.76%) |
Dec 17, 2021 | 103.84 | 104.33 | 100.99 | 103.74 | 14,723,408 | -2.27(-2.14%) |
Dec 16, 2021 | 107.32 | 107.69 | 105.66 | 106.00 | 8,082,245 | -1.02(-0.95%) |
Dec 15, 2021 | 107.14 | 107.51 | 105.22 | 107.02 | 7,390,494 | -0.03(-0.03%) |
Dec 14, 2021 | 106.92 | 107.60 | 106.42 | 107.05 | 7,344,292 | -0.79(-0.74%) |
Dec 13, 2021 | 108.40 | 109.03 | 107.53 | 107.84 | 6,855,424 | -0.65(-0.60%) |
Dec 10, 2021 | 108.09 | 109.27 | 101.22 | 108.50 | 6,548,265 | +0.85(+0.79%) |
Dec 09, 2021 | 108.07 | 108.64 | 107.54 | 107.65 | 6,069,134 | -0.84(-0.77%) |
Dec 08, 2021 | 108.05 | 108.86 | 107.46 | 108.49 | 6,221,814 | -0.01(-0.01%) |
Dec 07, 2021 | 107.38 | 109.36 | 107.12 | 108.50 | 9,410,415 | +2.71(+2.56%) |
Dec 06, 2021 | 104.53 | 106.55 | 104.25 | 105.79 | 8,871,999 | +6.98(+7.06%) |
Dec 03, 2021 | 104.38 | 105.31 | 97.14 | 98.81 | 7,515,985 | -5.17(-4.97%) |
Dec 02, 2021 | 101.88 | 104.59 | 101.88 | 103.98 | 8,259,414 | +2.58(+2.54%) |