Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 88.05 | 89.52 | 88.03 | 89.18 | 13,681,113 | -0.87(-0.97%) |
Feb 25, 2022 | 90.62 | 90.66 | 89.70 | 90.06 | 16,783,572 | +1.07(+1.20%) |
Feb 24, 2022 | 87.37 | 89.05 | 87.08 | 88.99 | 24,747,780 | -0.91(-1.01%) |
Feb 23, 2022 | 91.20 | 91.29 | 89.89 | 89.89 | 16,624,648 | -1.54(-1.68%) |
Feb 22, 2022 | 91.99 | 92.19 | 91.22 | 91.43 | 18,139,210 | -1.21(-1.31%) |
Feb 18, 2022 | 92.64 | 0 | +0.08(+0.09%) | |||
Feb 17, 2022 | 92.76 | 92.88 | 92.42 | 92.56 | 11,549,756 | -0.43(-0.46%) |
Feb 16, 2022 | 92.92 | 93.06 | 92.64 | 93.00 | 6,161,687 | +0.27(+0.29%) |
Feb 15, 2022 | 92.82 | 92.93 | 92.59 | 92.73 | 8,213,738 | +0.35(+0.38%) |
Feb 14, 2022 | 92.33 | 92.57 | 92.02 | 92.37 | 12,413,069 | +0.35(+0.38%) |
Feb 11, 2022 | 92.77 | 92.96 | 91.57 | 92.02 | 12,302,530 | -0.54(-0.58%) |
Feb 10, 2022 | 93.38 | 93.62 | 92.49 | 92.56 | 11,025,083 | -1.23(-1.31%) |
Feb 09, 2022 | 93.76 | 93.92 | 93.66 | 93.80 | 6,070,740 | +0.33(+0.36%) |
Feb 08, 2022 | 93.46 | 93.50 | 93.30 | 93.46 | 6,715,789 | -0.24(-0.26%) |
Feb 07, 2022 | 93.60 | 93.83 | 93.49 | 93.71 | 5,601,095 | -0.11(-0.12%) |
Feb 04, 2022 | 93.85 | 94.01 | 93.58 | 93.81 | 10,940,617 | -0.45(-0.48%) |
Feb 03, 2022 | 94.51 | 94.21 | 94.26 | 7,532,408 | -0.82(-0.86%) | |
Feb 02, 2022 | 94.96 | 95.14 | 94.86 | 95.08 | 8,080,263 | +0.43(+0.46%) |
Feb 01, 2022 | 94.65 | 94.65 | 94.18 | 94.65 | 6,562,487 | +0.25(+0.26%) |
Jan 31, 2022 | 94.14 | 94.40 | 5,368,284 | -0.03(-0.03%) | ||
Jan 28, 2022 | 94.07 | 94.52 | 93.86 | 94.43 | 8,064,155 | +0.30(+0.31%) |
Jan 27, 2022 | 94.33 | 94.56 | 93.92 | 94.14 | 8,272,471 | +0.53(+0.56%) |
Jan 26, 2022 | 94.46 | 94.77 | 93.55 | 93.61 | 11,380,561 | -0.49(-0.52%) |
Jan 25, 2022 | 93.97 | 94.14 | 93.79 | 94.10 | 6,917,956 | +0.14(+0.15%) |
Jan 24, 2022 | 94.17 | 94.20 | 93.58 | 93.96 | 16,577,202 | -0.64(-0.67%) |
Jan 21, 2022 | 94.71 | 94.82 | 94.41 | 94.59 | 9,893,603 | +0.50(+0.53%) |
Jan 20, 2022 | 94.14 | 94.42 | 93.97 | 94.09 | 8,823,646 | +0.33(+0.35%) |
Jan 19, 2022 | 93.92 | 94.10 | 93.60 | 93.76 | 10,668,408 | +0.63(+0.67%) |
Jan 18, 2022 | 93.45 | 93.49 | 92.86 | 93.13 | 10,877,605 | -0.87(-0.92%) |
Jan 14, 2022 | 94.00 | 0 | -0.83(-0.88%) | |||
Jan 13, 2022 | 94.91 | 95.01 | 94.70 | 94.83 | 7,976,615 | -0.32(-0.34%) |
Jan 12, 2022 | 95.34 | 95.45 | 95.08 | 95.16 | 6,136,081 | -0.20(-0.21%) |
Jan 11, 2022 | 95.08 | 95.35 | 94.80 | 95.35 | 8,668,940 | +0.20(+0.21%) |
Jan 10, 2022 | 94.96 | 95.17 | 94.59 | 95.16 | 8,853,535 | -0.32(-0.34%) |
Jan 07, 2022 | 95.51 | 95.59 | 95.19 | 95.48 | 6,870,355 | -0.19(-0.20%) |
Jan 06, 2022 | 95.46 | 95.76 | 95.42 | 95.67 | 9,498,201 | -0.09(-0.09%) |
Jan 05, 2022 | 96.69 | 96.69 | 95.76 | 95.76 | 8,730,407 | -0.92(-0.95%) |
Jan 04, 2022 | 96.79 | 96.89 | 96.52 | 96.68 | 5,635,215 | -0.05(-0.06%) |
Jan 03, 2022 | 97.39 | 97.41 | 96.69 | 96.73 | 7,856,391 | -0.97(-0.99%) |
Dec 31, 2021 | 97.74 | 98.04 | 97.65 | 97.70 | 2,856,033 | -0.12(-0.12%) |
Dec 30, 2021 | 97.43 | 97.92 | 97.37 | 97.82 | 4,305,443 | +0.45(+0.46%) |
Dec 29, 2021 | 97.45 | 97.45 | 97.20 | 97.37 | 3,271,973 | -0.10(-0.10%) |
Dec 28, 2021 | 97.56 | 97.62 | 97.45 | 97.47 | 2,542,275 | -0.09(-0.09%) |
Dec 27, 2021 | 96.97 | 97.57 | 96.94 | 97.56 | 3,876,348 | +0.36(+0.37%) |
Dec 23, 2021 | 97.12 | 97.26 | 96.94 | 97.20 | 2,872,498 | +0.14(+0.15%) |
Dec 22, 2021 | 96.91 | 97.09 | 96.80 | 97.06 | 3,325,294 | +0.11(+0.11%) |
Dec 21, 2021 | 96.95 | 96.97 | 96.49 | 96.95 | 6,063,246 | +0.29(+0.30%) |
Dec 20, 2021 | 96.78 | 96.89 | 96.29 | 96.66 | 7,794,049 | -0.52(-0.53%) |
Dec 17, 2021 | 97.21 | 97.33 | 97.09 | 97.18 | 5,934,218 | -0.17(-0.17%) |
Dec 16, 2021 | 97.46 | 97.54 | 97.28 | 97.35 | 5,285,835 | +0.36(+0.37%) |
Dec 15, 2021 | 97.33 | 97.40 | 96.72 | 97.00 | 11,534,020 | -0.57(-0.59%) |
Dec 14, 2021 | 97.57 | 97.79 | 97.43 | 97.57 | 7,625,528 | -0.25(-0.26%) |
Dec 13, 2021 | 97.41 | 97.94 | 97.41 | 97.82 | 5,252,511 | +0.40(+0.41%) |
Dec 10, 2021 | 97.56 | 97.67 | 97.33 | 97.41 | 4,647,125 | +0.02(+0.02%) |
Dec 09, 2021 | 97.40 | 97.66 | 97.36 | 97.40 | 5,197,206 | -0.06(-0.06%) |
Dec 08, 2021 | 97.59 | 97.67 | 97.29 | 97.46 | 5,772,629 | -0.14(-0.15%) |
Dec 07, 2021 | 97.50 | 97.70 | 97.25 | 97.60 | 6,386,367 | +0.52(+0.53%) |
Dec 06, 2021 | 97.11 | 97.25 | 96.98 | 97.08 | 5,689,346 | +0.09(+0.09%) |
Dec 03, 2021 | 96.77 | 97.19 | 96.47 | 97.00 | 6,230,273 | +0.12(+0.13%) |
Dec 02, 2021 | 96.30 | 96.91 | 96.30 | 96.87 | 7,190,116 | +0.57(+0.59%) |