Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 86.70 | 88.34 | 86.39 | 87.78 | 4,100,805 | +0.09(+0.11%) |
Feb 25, 2022 | 85.09 | 88.10 | 86.52 | 87.69 | 3,032,509 | +2.66(+3.13%) |
Feb 24, 2022 | 84.45 | 85.39 | 83.09 | 85.02 | 4,492,701 | -0.86(-1.00%) |
Feb 23, 2022 | 87.93 | 87.95 | 85.60 | 85.88 | 2,844,281 | -1.73(-1.97%) |
Feb 22, 2022 | 87.33 | 88.30 | 86.76 | 87.61 | 3,060,862 | -0.03(-0.03%) |
Feb 18, 2022 | 87.64 | 0 | -0.40(-0.45%) | |||
Feb 17, 2022 | 89.82 | 90.07 | 87.65 | 88.04 | 2,848,687 | -2.53(-2.80%) |
Feb 16, 2022 | 89.46 | 90.92 | 89.41 | 90.57 | 3,238,807 | +0.94(+1.04%) |
Feb 15, 2022 | 89.61 | 90.32 | 89.10 | 89.64 | 3,442,254 | +0.86(+0.97%) |
Feb 14, 2022 | 89.81 | 89.81 | 87.81 | 88.78 | 2,855,788 | -0.73(-0.81%) |
Feb 11, 2022 | 91.69 | 92.50 | 89.00 | 89.50 | 3,832,113 | -2.01(-2.20%) |
Feb 10, 2022 | 91.63 | 93.38 | 91.15 | 91.52 | 4,522,232 | -0.98(-1.06%) |
Feb 09, 2022 | 92.19 | 92.69 | 91.76 | 92.49 | 3,937,618 | +1.22(+1.34%) |
Feb 08, 2022 | 90.33 | 91.78 | 89.96 | 91.27 | 5,117,586 | +1.31(+1.45%) |
Feb 07, 2022 | 89.93 | 90.56 | 88.87 | 89.96 | 4,798,655 | +0.33(+0.37%) |
Feb 04, 2022 | 90.75 | 91.28 | 88.43 | 89.64 | 5,298,432 | -1.14(-1.25%) |
Feb 03, 2022 | 90.61 | 90.48 | 90.77 | 3,518,339 | -0.91(-0.99%) | |
Feb 02, 2022 | 88.58 | 91.87 | 88.57 | 91.68 | 5,236,108 | +4.77(+5.49%) |
Feb 01, 2022 | 86.41 | 86.99 | 85.61 | 86.91 | 4,651,816 | +0.50(+0.58%) |
Jan 31, 2022 | 85.24 | 86.54 | 86.41 | 3,948,038 | +1.17(+1.37%) | |
Jan 28, 2022 | 84.70 | 85.30 | 83.31 | 85.25 | 3,125,320 | +0.08(+0.09%) |
Jan 27, 2022 | 85.92 | 87.16 | 84.52 | 85.17 | 2,629,039 | +0.05(+0.06%) |
Jan 26, 2022 | 86.81 | 87.26 | 84.78 | 85.13 | 4,501,036 | -0.59(-0.69%) |
Jan 25, 2022 | 85.91 | 86.28 | 84.40 | 85.72 | 3,961,579 | -1.72(-1.97%) |
Jan 24, 2022 | 86.47 | 87.79 | 84.26 | 87.44 | 4,479,915 | -0.15(-0.17%) |
Jan 21, 2022 | 88.19 | 89.01 | 87.09 | 87.59 | 3,461,955 | -0.42(-0.48%) |
Jan 20, 2022 | 89.47 | 90.50 | 87.82 | 88.01 | 2,572,324 | -1.19(-1.34%) |
Jan 19, 2022 | 90.74 | 91.10 | 89.13 | 89.20 | 2,282,472 | -1.36(-1.50%) |
Jan 18, 2022 | 90.94 | 91.29 | 89.89 | 90.57 | 2,955,008 | -1.03(-1.13%) |
Jan 14, 2022 | 91.60 | 0 | +0.18(+0.20%) | |||
Jan 13, 2022 | 91.36 | 92.38 | 91.10 | 91.42 | 2,268,550 | +0.34(+0.37%) |
Jan 12, 2022 | 91.43 | 91.84 | 90.46 | 91.08 | 2,335,955 | +0.51(+0.56%) |
Jan 11, 2022 | 89.98 | 90.77 | 88.94 | 90.58 | 2,286,053 | +1.02(+1.13%) |
Jan 10, 2022 | 89.48 | 89.85 | 88.52 | 89.56 | 3,021,970 | -0.37(-0.41%) |
Jan 07, 2022 | 90.74 | 91.13 | 89.85 | 89.93 | 3,054,496 | -0.51(-0.56%) |
Jan 06, 2022 | 90.13 | 91.06 | 89.53 | 90.43 | 2,635,781 | +0.51(+0.56%) |
Jan 05, 2022 | 91.21 | 92.09 | 89.80 | 89.93 | 4,447,903 | -0.13(-0.15%) |
Jan 04, 2022 | 87.63 | 90.47 | 86.92 | 90.06 | 4,751,721 | +3.82(+4.44%) |
Jan 03, 2022 | 87.68 | 87.79 | 85.57 | 86.23 | 2,591,996 | -1.14(-1.30%) |
Dec 31, 2021 | 86.88 | 87.80 | 86.65 | 87.37 | 1,365,780 | +0.29(+0.33%) |
Dec 30, 2021 | 87.51 | 88.01 | 86.94 | 87.08 | 1,279,252 | -0.27(-0.31%) |
Dec 29, 2021 | 86.97 | 87.63 | 86.71 | 87.35 | 1,526,136 | +0.06(+0.06%) |
Dec 28, 2021 | 86.80 | 87.49 | 86.78 | 87.30 | 1,352,962 | +0.68(+0.78%) |
Dec 27, 2021 | 85.84 | 86.72 | 85.81 | 86.62 | 1,730,707 | +0.84(+0.98%) |
Dec 23, 2021 | 84.81 | 86.19 | 84.74 | 85.78 | 2,519,610 | +1.33(+1.57%) |
Dec 22, 2021 | 85.23 | 85.85 | 84.16 | 84.46 | 3,846,893 | -1.09(-1.27%) |
Dec 21, 2021 | 84.74 | 85.72 | 84.71 | 85.55 | 2,996,987 | +1.48(+1.76%) |
Dec 20, 2021 | 83.91 | 84.58 | 83.21 | 84.07 | 3,236,197 | -1.16(-1.36%) |
Dec 17, 2021 | 87.56 | 87.79 | 84.97 | 85.23 | 7,062,793 | -3.01(-3.41%) |
Dec 16, 2021 | 88.20 | 89.14 | 87.62 | 88.24 | 3,133,197 | +1.09(+1.25%) |
Dec 15, 2021 | 86.03 | 87.31 | 85.67 | 87.15 | 2,714,277 | +1.30(+1.51%) |
Dec 14, 2021 | 86.07 | 87.22 | 85.37 | 85.85 | 3,410,178 | -0.92(-1.06%) |
Dec 13, 2021 | 87.15 | 87.45 | 86.36 | 86.77 | 2,780,342 | -0.24(-0.28%) |
Dec 10, 2021 | 86.80 | 87.38 | 86.36 | 87.01 | 3,067,957 | +0.56(+0.65%) |
Dec 09, 2021 | 86.55 | 87.16 | 86.28 | 86.45 | 2,175,097 | -0.46(-0.53%) |
Dec 08, 2021 | 86.86 | 87.24 | 86.49 | 86.91 | 2,410,992 | +0.23(+0.27%) |
Dec 07, 2021 | 86.31 | 87.32 | 86.02 | 86.68 | 3,677,866 | +1.21(+1.42%) |
Dec 06, 2021 | 85.76 | 86.59 | 84.80 | 85.46 | 2,759,055 | +0.62(+0.73%) |
Dec 03, 2021 | 85.34 | 85.91 | 83.91 | 84.84 | 3,093,792 | -0.09(-0.11%) |
Dec 02, 2021 | 82.40 | 85.56 | 82.26 | 84.94 | 4,565,569 | +3.37(+4.14%) |