Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 90.41 | 91.60 | 90.21 | 91.51 | 3,368,134 | +0.17(+0.19%) |
Feb 25, 2022 | 89.35 | 91.44 | 89.88 | 91.33 | 3,650,469 | +2.90(+3.28%) |
Feb 24, 2022 | 88.79 | 88.96 | 87.01 | 88.44 | 4,615,946 | -0.57(-0.64%) |
Feb 23, 2022 | 90.82 | 91.01 | 88.95 | 89.01 | 4,449,866 | -1.62(-1.79%) |
Feb 22, 2022 | 91.13 | 91.31 | 89.83 | 90.63 | 3,625,879 | -0.33(-0.36%) |
Feb 18, 2022 | 90.96 | 0 | +0.98(+1.09%) | |||
Feb 17, 2022 | 89.74 | 90.37 | 88.88 | 89.98 | 2,635,540 | +0.19(+0.21%) |
Feb 16, 2022 | 89.65 | 90.20 | 89.24 | 89.79 | 3,275,950 | +0.19(+0.21%) |
Feb 15, 2022 | 90.35 | 91.23 | 89.12 | 89.60 | 3,490,168 | -0.59(-0.65%) |
Feb 14, 2022 | 90.73 | 91.14 | 88.99 | 90.19 | 5,855,920 | +0.18(+0.20%) |
Feb 11, 2022 | 90.32 | 91.01 | 89.84 | 90.01 | 4,381,523 | -0.04(-0.04%) |
Feb 10, 2022 | 94.01 | 94.14 | 89.85 | 90.04 | 6,558,064 | -4.44(-4.70%) |
Feb 09, 2022 | 94.52 | 94.93 | 94.04 | 94.48 | 2,504,524 | +0.27(+0.29%) |
Feb 08, 2022 | 94.99 | 95.07 | 93.89 | 94.21 | 2,547,656 | +0.06(+0.07%) |
Feb 07, 2022 | 93.97 | 94.58 | 93.25 | 94.15 | 3,376,501 | +0.08(+0.09%) |
Feb 04, 2022 | 94.35 | 95.05 | 93.51 | 94.07 | 2,457,348 | -1.06(-1.12%) |
Feb 03, 2022 | 94.94 | 95.13 | 2,481,312 | +0.39(+0.41%) | ||
Feb 02, 2022 | 93.25 | 94.94 | 92.98 | 94.74 | 3,758,257 | +1.40(+1.50%) |
Feb 01, 2022 | 94.34 | 94.81 | 92.39 | 93.34 | 3,364,996 | -1.45(-1.53%) |
Jan 31, 2022 | 93.72 | 94.96 | 94.80 | 4,773,018 | +0.30(+0.32%) | |
Jan 28, 2022 | 93.11 | 94.53 | 92.76 | 94.50 | 3,185,574 | +1.34(+1.43%) |
Jan 27, 2022 | 92.50 | 94.18 | 92.46 | 93.16 | 3,751,413 | +1.17(+1.28%) |
Jan 26, 2022 | 92.20 | 93.21 | 91.31 | 91.99 | 3,447,821 | -0.33(-0.36%) |
Jan 25, 2022 | 91.77 | 93.07 | 91.64 | 92.32 | 3,697,597 | -0.23(-0.25%) |
Jan 24, 2022 | 93.50 | 93.78 | 90.46 | 92.56 | 6,266,831 | -0.36(-0.39%) |
Jan 21, 2022 | 92.96 | 94.03 | 92.64 | 92.92 | 3,828,419 | +0.60(+0.65%) |
Jan 20, 2022 | 92.08 | 93.42 | 92.03 | 92.31 | 2,689,565 | +0.13(+0.14%) |
Jan 19, 2022 | 91.93 | 92.78 | 91.41 | 92.19 | 2,727,266 | +0.27(+0.29%) |
Jan 18, 2022 | 93.24 | 93.61 | 91.80 | 91.92 | 3,415,637 | -1.96(-2.09%) |
Jan 14, 2022 | 93.88 | 0 | -0.10(-0.11%) | |||
Jan 13, 2022 | 93.42 | 94.29 | 93.12 | 93.98 | 2,871,831 | +0.48(+0.51%) |
Jan 12, 2022 | 92.65 | 93.68 | 92.22 | 93.50 | 2,467,376 | +0.35(+0.38%) |
Jan 11, 2022 | 94.36 | 94.47 | 92.51 | 93.15 | 3,266,764 | -1.20(-1.27%) |
Jan 10, 2022 | 94.43 | 95.03 | 93.90 | 94.35 | 2,974,334 | +0.05(+0.06%) |
Jan 07, 2022 | 92.77 | 94.72 | 92.27 | 94.29 | 3,313,800 | +0.93(+1.00%) |
Jan 06, 2022 | 93.40 | 94.53 | 93.24 | 93.36 | 4,371,155 | -0.15(-0.16%) |
Jan 05, 2022 | 93.39 | 94.67 | 93.36 | 93.52 | 2,711,702 | +0.21(+0.22%) |
Jan 04, 2022 | 93.26 | 94.69 | 93.26 | 93.31 | 2,835,423 | -0.07(-0.08%) |
Jan 03, 2022 | 94.66 | 94.66 | 92.96 | 93.38 | 3,626,990 | -1.27(-1.34%) |
Dec 31, 2021 | 94.49 | 94.95 | 93.84 | 94.65 | 2,156,317 | +0.10(+0.11%) |
Dec 30, 2021 | 94.55 | 94.78 | 93.94 | 94.55 | 1,874,285 | +0.03(+0.03%) |
Dec 29, 2021 | 94.53 | 94.76 | 94.05 | 94.53 | 1,303,696 | +0.17(+0.18%) |
Dec 28, 2021 | 93.35 | 94.38 | 93.35 | 94.35 | 1,327,086 | +1.15(+1.24%) |
Dec 27, 2021 | 92.91 | 93.33 | 92.65 | 93.20 | 1,407,008 | +0.29(+0.31%) |
Dec 23, 2021 | 93.19 | 93.74 | 92.87 | 92.91 | 1,590,816 | -0.17(-0.18%) |
Dec 22, 2021 | 92.86 | 93.42 | 92.64 | 93.08 | 1,760,721 | +0.13(+0.14%) |
Dec 21, 2021 | 93.84 | 94.28 | 92.65 | 92.96 | 2,277,002 | -0.59(-0.63%) |
Dec 20, 2021 | 92.50 | 93.69 | 91.93 | 93.54 | 4,076,887 | +0.57(+0.61%) |
Dec 17, 2021 | 94.25 | 94.90 | 92.32 | 92.97 | 7,924,452 | -1.35(-1.43%) |
Dec 16, 2021 | 93.84 | 94.84 | 93.52 | 94.33 | 3,398,616 | +0.65(+0.69%) |
Dec 15, 2021 | 92.77 | 93.94 | 92.77 | 93.68 | 3,744,609 | +0.95(+1.02%) |
Dec 14, 2021 | 92.98 | 93.39 | 92.32 | 92.73 | 3,131,001 | -0.24(-0.26%) |
Dec 13, 2021 | 91.58 | 93.51 | 91.54 | 92.97 | 4,358,280 | +1.38(+1.51%) |
Dec 10, 2021 | 90.96 | 92.08 | 90.56 | 91.59 | 3,369,046 | +1.11(+1.23%) |
Dec 09, 2021 | 91.17 | 91.24 | 89.56 | 90.48 | 4,456,127 | -0.51(-0.57%) |
Dec 08, 2021 | 91.12 | 91.71 | 90.41 | 91.00 | 5,341,180 | -0.29(-0.32%) |
Dec 07, 2021 | 91.02 | 91.63 | 90.68 | 91.29 | 4,880,280 | -0.04(-0.04%) |
Dec 06, 2021 | 90.70 | 92.67 | 90.47 | 91.32 | 3,294,343 | +1.20(+1.33%) |
Dec 03, 2021 | 88.52 | 90.19 | 87.80 | 90.12 | 3,444,605 | +2.01(+2.28%) |
Dec 02, 2021 | 87.61 | 89.04 | 87.46 | 88.11 | 3,275,911 | +0.93(+1.07%) |