Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 87.53 | 88.62 | 87.47 | 88.49 | 19,345 | -0.03(-0.04%) |
Feb 25, 2022 | 86.84 | 88.53 | 86.67 | 88.53 | 15,766 | +2.39(+2.78%) |
Feb 24, 2022 | 82.80 | 86.17 | 82.80 | 86.13 | 28,583 | +1.06(+1.25%) |
Feb 23, 2022 | 87.13 | 87.13 | 85.05 | 85.07 | 11,402 | -1.45(-1.67%) |
Feb 22, 2022 | 87.83 | 88.62 | 86.12 | 86.52 | 11,596 | -1.71(-1.93%) |
Feb 18, 2022 | 88.22 | 0 | -0.40(-0.45%) | |||
Feb 17, 2022 | 89.60 | 89.60 | 88.49 | 88.63 | 6,086 | -1.85(-2.04%) |
Feb 16, 2022 | 89.27 | 90.71 | 89.27 | 90.47 | 17,559 | +0.53(+0.59%) |
Feb 15, 2022 | 88.01 | 90.12 | 88.01 | 89.94 | 9,776 | +2.19(+2.49%) |
Feb 14, 2022 | 88.12 | 88.83 | 87.23 | 87.76 | 21,298 | -0.37(-0.41%) |
Feb 11, 2022 | 89.21 | 89.78 | 87.63 | 88.12 | 16,419 | -1.32(-1.48%) |
Feb 10, 2022 | 90.38 | 91.38 | 89.18 | 89.44 | 9,685 | -1.03(-1.14%) |
Feb 09, 2022 | 90.25 | 90.69 | 90.25 | 90.47 | 9,198 | +1.54(+1.74%) |
Feb 08, 2022 | 86.92 | 88.93 | 86.92 | 88.93 | 10,086 | +2.29(+2.64%) |
Feb 07, 2022 | 86.59 | 87.31 | 86.44 | 86.64 | 13,404 | -0.03(-0.04%) |
Feb 04, 2022 | 86.69 | 87.16 | 85.35 | 86.68 | 20,074 | -0.03(-0.04%) |
Feb 03, 2022 | 88.19 | 86.70 | 86.71 | 27,420 | -1.48(-1.67%) | |
Feb 02, 2022 | 88.45 | 88.45 | 87.48 | 88.19 | 8,017 | +0.20(+0.23%) |
Feb 01, 2022 | 87.27 | 88.04 | 86.17 | 87.99 | 25,555 | +1.07(+1.23%) |
Jan 31, 2022 | 84.77 | 86.91 | 86.91 | 18,962 | +1.95(+2.30%) | |
Jan 28, 2022 | 83.93 | 84.96 | 82.58 | 84.96 | 20,008 | +0.99(+1.17%) |
Jan 27, 2022 | 86.68 | 86.76 | 83.65 | 83.98 | 22,660 | -1.08(-1.27%) |
Jan 26, 2022 | 87.15 | 87.90 | 84.94 | 85.06 | 65,044 | -0.99(-1.15%) |
Jan 25, 2022 | 86.22 | 86.80 | 84.57 | 86.04 | 40,150 | -1.32(-1.51%) |
Jan 24, 2022 | 84.42 | 87.52 | 83.37 | 87.36 | 35,648 | +2.12(+2.49%) |
Jan 21, 2022 | 86.47 | 87.40 | 85.24 | 85.24 | 39,743 | -1.96(-2.24%) |
Jan 20, 2022 | 89.49 | 90.28 | 87.16 | 87.20 | 15,217 | -1.79(-2.01%) |
Jan 19, 2022 | 90.69 | 90.70 | 88.99 | 88.99 | 17,613 | -1.37(-1.52%) |
Jan 18, 2022 | 91.14 | 91.14 | 90.10 | 90.36 | 15,157 | -1.64(-1.78%) |
Jan 14, 2022 | 92.00 | 0 | -0.35(-0.38%) | |||
Jan 13, 2022 | 92.99 | 93.28 | 92.11 | 92.35 | 35,609 | +0.58(+0.63%) |
Jan 12, 2022 | 92.23 | 92.77 | 91.46 | 91.77 | 11,442 | -0.28(-0.30%) |
Jan 11, 2022 | 90.98 | 92.04 | 90.49 | 92.04 | 11,145 | +1.00(+1.10%) |
Jan 10, 2022 | 91.16 | 91.16 | 89.77 | 91.04 | 8,358 | -0.41(-0.45%) |
Jan 07, 2022 | 92.34 | 92.47 | 91.16 | 91.45 | 14,135 | -0.56(-0.61%) |
Jan 06, 2022 | 91.84 | 92.56 | 91.26 | 92.01 | 5,514 | +0.18(+0.20%) |
Jan 05, 2022 | 93.75 | 94.08 | 91.82 | 91.82 | 21,005 | -1.71(-1.83%) |
Jan 04, 2022 | 92.76 | 93.87 | 92.76 | 93.54 | 9,261 | +1.24(+1.34%) |
Jan 03, 2022 | 92.36 | 93.42 | 92.12 | 92.30 | 14,155 | +0.14(+0.15%) |
Dec 31, 2021 | 91.98 | 92.28 | 91.84 | 92.16 | 3,248 | +0.33(+0.35%) |
Dec 30, 2021 | 92.49 | 92.79 | 91.83 | 91.83 | 7,180 | -0.32(-0.35%) |
Dec 29, 2021 | 92.51 | 92.51 | 91.60 | 92.16 | 6,057 | +0.55(+0.60%) |
Dec 28, 2021 | 91.70 | 91.92 | 91.54 | 91.61 | 23,349 | +0.16(+0.18%) |
Dec 27, 2021 | 89.87 | 91.46 | 89.87 | 91.44 | 5,772 | +1.14(+1.27%) |
Dec 23, 2021 | 90.01 | 90.53 | 89.95 | 90.30 | 14,390 | +0.88(+0.98%) |
Dec 22, 2021 | 88.53 | 89.47 | 88.24 | 89.43 | 128,090 | +1.08(+1.22%) |
Dec 21, 2021 | 86.76 | 88.42 | 86.76 | 88.35 | 22,880 | +2.53(+2.95%) |
Dec 20, 2021 | 85.98 | 86.06 | 84.76 | 85.81 | 91,699 | -2.18(-2.48%) |
Dec 17, 2021 | 87.56 | 88.93 | 87.21 | 88.00 | 10,434 | -0.46(-0.52%) |
Dec 16, 2021 | 89.65 | 90.12 | 88.20 | 88.45 | 11,527 | -0.66(-0.74%) |
Dec 15, 2021 | 88.56 | 89.25 | 87.50 | 89.12 | 11,739 | +0.56(+0.63%) |
Dec 14, 2021 | 88.21 | 89.62 | 88.21 | 88.56 | 14,175 | -0.08(-0.09%) |
Dec 13, 2021 | 89.74 | 89.74 | 88.42 | 88.64 | 7,715 | -1.46(-1.62%) |
Dec 10, 2021 | 90.23 | 90.35 | 89.46 | 90.10 | 16,776 | +0.16(+0.17%) |
Dec 09, 2021 | 90.56 | 90.56 | 89.94 | 89.94 | 7,263 | -0.93(-1.02%) |
Dec 08, 2021 | 91.05 | 91.05 | 90.65 | 90.87 | 8,097 | +0.28(+0.31%) |
Dec 07, 2021 | 90.44 | 91.45 | 90.44 | 90.59 | 6,508 | +1.55(+1.74%) |
Dec 06, 2021 | 88.58 | 89.88 | 88.58 | 89.05 | 29,788 | +1.87(+2.15%) |
Dec 03, 2021 | 87.73 | 87.99 | 86.53 | 87.17 | 11,464 | -1.01(-1.14%) |
Dec 02, 2021 | 86.22 | 88.51 | 86.22 | 88.18 | 45,137 | +2.50(+2.92%) |