Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 85.87 | 87.64 | 85.54 | 86.92 | 3,470,189 | -0.23(-0.27%) |
Feb 25, 2022 | 85.15 | 87.24 | 86.03 | 87.15 | 2,271,499 | +2.84(+3.37%) |
Feb 24, 2022 | 84.30 | 84.83 | 82.36 | 84.31 | 2,938,855 | -1.55(-1.80%) |
Feb 23, 2022 | 86.38 | 86.87 | 85.58 | 85.86 | 1,921,285 | -0.42(-0.49%) |
Feb 22, 2022 | 86.27 | 86.87 | 85.57 | 86.28 | 2,505,127 | +0.16(+0.18%) |
Feb 18, 2022 | 86.13 | 0 | -0.88(-1.01%) | |||
Feb 17, 2022 | 87.93 | 88.57 | 86.63 | 87.00 | 2,161,182 | -1.16(-1.31%) |
Feb 16, 2022 | 87.38 | 88.50 | 87.32 | 88.16 | 2,402,157 | +0.46(+0.52%) |
Feb 15, 2022 | 88.39 | 88.76 | 87.48 | 87.70 | 2,242,113 | -0.86(-0.97%) |
Feb 14, 2022 | 90.74 | 91.54 | 87.96 | 88.56 | 2,919,683 | -2.90(-3.17%) |
Feb 11, 2022 | 91.83 | 92.54 | 91.01 | 91.46 | 2,326,979 | +0.10(+0.11%) |
Feb 10, 2022 | 91.77 | 93.20 | 91.04 | 91.36 | 2,879,004 | -0.78(-0.85%) |
Feb 09, 2022 | 92.57 | 93.67 | 92.01 | 92.15 | 2,396,928 | +0.01(+0.01%) |
Feb 08, 2022 | 93.17 | 93.97 | 91.07 | 92.14 | 5,882,920 | -0.35(-0.38%) |
Feb 07, 2022 | 90.91 | 92.90 | 89.16 | 92.49 | 10,858,700 | +10.08(+12.23%) |
Feb 04, 2022 | 84.14 | 84.20 | 81.97 | 82.41 | 3,159,321 | -1.89(-2.25%) |
Feb 03, 2022 | 85.07 | 84.31 | 2,199,356 | -0.98(-1.15%) | ||
Feb 02, 2022 | 84.75 | 85.47 | 83.92 | 85.29 | 3,630,988 | +0.29(+0.34%) |
Feb 01, 2022 | 84.84 | 85.63 | 84.03 | 85.00 | 1,507,709 | +0.16(+0.19%) |
Jan 31, 2022 | 84.66 | 85.15 | 84.84 | 1,545,907 | -0.38(-0.45%) | |
Jan 28, 2022 | 83.50 | 85.26 | 83.12 | 85.22 | 1,750,355 | +1.19(+1.42%) |
Jan 27, 2022 | 85.01 | 86.60 | 83.43 | 84.03 | 1,940,304 | -0.52(-0.62%) |
Jan 26, 2022 | 84.39 | 86.08 | 83.80 | 84.55 | 2,692,627 | +0.27(+0.32%) |
Jan 25, 2022 | 84.31 | 84.71 | 83.23 | 84.28 | 1,967,645 | -0.34(-0.40%) |
Jan 24, 2022 | 83.59 | 84.84 | 82.33 | 84.61 | 2,957,148 | +0.67(+0.80%) |
Jan 21, 2022 | 85.10 | 85.10 | 83.56 | 83.94 | 3,274,277 | -0.49(-0.59%) |
Jan 20, 2022 | 86.10 | 86.19 | 84.24 | 84.44 | 2,294,489 | -2.10(-2.43%) |
Jan 19, 2022 | 87.26 | 87.56 | 86.29 | 86.54 | 2,014,505 | -0.94(-1.08%) |
Jan 18, 2022 | 87.21 | 87.82 | 85.83 | 87.48 | 2,686,019 | -0.04(-0.04%) |
Jan 14, 2022 | 87.52 | 0 | +0.51(+0.59%) | |||
Jan 13, 2022 | 85.23 | 87.06 | 85.12 | 87.00 | 2,376,808 | +2.30(+2.71%) |
Jan 12, 2022 | 84.74 | 84.99 | 84.07 | 84.71 | 1,801,563 | -0.22(-0.26%) |
Jan 11, 2022 | 85.49 | 85.69 | 83.35 | 84.93 | 2,172,298 | +0.21(+0.24%) |
Jan 10, 2022 | 85.36 | 85.71 | 84.21 | 84.73 | 2,195,416 | -0.22(-0.26%) |
Jan 07, 2022 | 84.76 | 85.58 | 84.33 | 84.95 | 1,876,449 | +0.16(+0.19%) |
Jan 06, 2022 | 84.32 | 85.39 | 83.84 | 84.79 | 2,286,551 | +1.05(+1.25%) |
Jan 05, 2022 | 84.01 | 85.04 | 83.68 | 83.75 | 2,452,994 | +0.17(+0.20%) |
Jan 04, 2022 | 82.34 | 83.99 | 82.24 | 83.58 | 3,719,044 | +1.62(+1.98%) |
Jan 03, 2022 | 81.09 | 81.98 | 80.42 | 81.95 | 1,908,791 | +0.60(+0.73%) |
Dec 31, 2021 | 80.65 | 81.67 | 80.53 | 81.36 | 1,348,245 | +0.78(+0.97%) |
Dec 30, 2021 | 80.84 | 80.97 | 80.34 | 80.57 | 806,261 | -0.09(-0.12%) |
Dec 29, 2021 | 80.90 | 81.04 | 80.46 | 80.67 | 1,045,087 | -0.23(-0.29%) |
Dec 28, 2021 | 80.22 | 80.93 | 80.22 | 80.90 | 1,029,137 | +0.48(+0.59%) |
Dec 27, 2021 | 79.42 | 80.42 | 79.27 | 80.42 | 777,780 | +0.88(+1.10%) |
Dec 23, 2021 | 79.54 | 80.04 | 79.28 | 79.55 | 1,266,520 | +0.27(+0.34%) |
Dec 22, 2021 | 79.48 | 79.83 | 78.94 | 79.27 | 1,713,769 | -0.32(-0.40%) |
Dec 21, 2021 | 79.34 | 79.98 | 78.94 | 79.59 | 1,659,203 | +0.40(+0.51%) |
Dec 20, 2021 | 79.07 | 79.46 | 78.40 | 79.19 | 1,844,414 | -0.55(-0.69%) |
Dec 17, 2021 | 80.55 | 80.85 | 79.70 | 79.74 | 3,634,618 | -0.72(-0.89%) |
Dec 16, 2021 | 80.65 | 81.17 | 80.10 | 80.46 | 1,951,848 | +0.27(+0.34%) |
Dec 15, 2021 | 80.07 | 80.52 | 79.37 | 80.19 | 2,027,503 | +0.15(+0.19%) |
Dec 14, 2021 | 79.57 | 80.67 | 79.20 | 80.04 | 3,297,283 | +0.77(+0.97%) |
Dec 13, 2021 | 78.14 | 79.70 | 77.68 | 79.27 | 2,746,453 | +0.77(+0.97%) |
Dec 10, 2021 | 78.64 | 78.92 | 78.00 | 78.51 | 2,114,148 | +0.34(+0.43%) |
Dec 09, 2021 | 77.83 | 78.78 | 77.02 | 78.17 | 3,409,178 | +0.21(+0.26%) |
Dec 08, 2021 | 78.72 | 79.31 | 77.88 | 77.97 | 2,222,706 | -0.41(-0.52%) |
Dec 07, 2021 | 77.93 | 79.20 | 77.87 | 78.38 | 2,007,543 | +0.46(+0.59%) |
Dec 06, 2021 | 77.85 | 79.22 | 77.73 | 77.92 | 2,940,301 | +0.82(+1.07%) |
Dec 03, 2021 | 76.30 | 77.55 | 76.20 | 77.10 | 3,290,020 | +1.69(+2.24%) |
Dec 02, 2021 | 73.99 | 76.04 | 73.69 | 75.41 | 3,207,144 | +2.36(+3.23%) |