Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 87.68 | 89.14 | 87.67 | 88.81 | 13,738,137 | -0.87(-0.97%) |
Feb 25, 2022 | 90.25 | 90.28 | 89.33 | 89.68 | 16,853,528 | +1.07(+1.20%) |
Feb 24, 2022 | 87.00 | 88.68 | 86.72 | 88.62 | 24,850,930 | -0.90(-1.01%) |
Feb 23, 2022 | 90.82 | 90.91 | 89.52 | 89.52 | 16,693,942 | -1.53(-1.68%) |
Feb 22, 2022 | 91.61 | 91.81 | 90.85 | 91.05 | 18,214,816 | -1.21(-1.31%) |
Feb 18, 2022 | 92.26 | 0 | +0.08(+0.09%) | |||
Feb 17, 2022 | 92.38 | 92.49 | 92.04 | 92.18 | 11,597,897 | -0.43(-0.46%) |
Feb 16, 2022 | 92.54 | 92.67 | 92.25 | 92.61 | 6,187,370 | +0.27(+0.29%) |
Feb 15, 2022 | 92.43 | 92.54 | 92.21 | 92.34 | 8,247,974 | +0.35(+0.38%) |
Feb 14, 2022 | 91.95 | 92.19 | 91.64 | 91.99 | 12,464,808 | +0.35(+0.38%) |
Feb 11, 2022 | 92.39 | 92.57 | 91.19 | 91.64 | 12,353,808 | -0.54(-0.58%) |
Feb 10, 2022 | 92.99 | 93.24 | 92.11 | 92.18 | 11,071,036 | -1.23(-1.31%) |
Feb 09, 2022 | 93.37 | 93.53 | 93.28 | 93.41 | 6,096,043 | +0.33(+0.36%) |
Feb 08, 2022 | 93.07 | 93.11 | 92.91 | 93.07 | 6,743,781 | -0.24(-0.26%) |
Feb 07, 2022 | 93.21 | 93.44 | 93.10 | 93.32 | 5,624,441 | -0.11(-0.12%) |
Feb 04, 2022 | 93.46 | 93.62 | 93.19 | 93.42 | 10,986,218 | -0.45(-0.48%) |
Feb 03, 2022 | 94.11 | 93.82 | 93.87 | 7,563,804 | -0.81(-0.86%) | |
Feb 02, 2022 | 94.57 | 94.75 | 94.47 | 94.69 | 8,113,943 | +0.43(+0.46%) |
Feb 01, 2022 | 94.26 | 94.26 | 93.79 | 94.26 | 6,589,841 | +0.24(+0.26%) |
Jan 31, 2022 | 93.74 | 94.01 | 5,390,658 | -0.03(-0.03%) | ||
Jan 28, 2022 | 93.68 | 94.13 | 93.47 | 94.04 | 8,097,766 | +0.29(+0.31%) |
Jan 27, 2022 | 93.94 | 94.16 | 93.53 | 93.74 | 8,306,949 | +0.53(+0.56%) |
Jan 26, 2022 | 94.07 | 94.38 | 93.16 | 93.22 | 11,427,994 | -0.49(-0.52%) |
Jan 25, 2022 | 93.58 | 93.75 | 93.41 | 93.71 | 6,946,789 | +0.14(+0.15%) |
Jan 24, 2022 | 93.78 | 93.81 | 93.19 | 93.57 | 16,646,294 | -0.63(-0.67%) |
Jan 21, 2022 | 94.32 | 94.42 | 94.02 | 94.20 | 9,934,838 | +0.50(+0.53%) |
Jan 20, 2022 | 93.75 | 94.03 | 93.58 | 93.70 | 8,860,421 | +0.33(+0.35%) |
Jan 19, 2022 | 93.53 | 93.71 | 93.21 | 93.37 | 10,712,873 | +0.62(+0.67%) |
Jan 18, 2022 | 93.06 | 93.11 | 92.48 | 92.75 | 10,922,941 | -0.87(-0.92%) |
Jan 14, 2022 | 93.61 | 0 | -0.83(-0.88%) | |||
Jan 13, 2022 | 94.52 | 94.62 | 94.31 | 94.44 | 8,009,861 | -0.32(-0.34%) |
Jan 12, 2022 | 94.95 | 95.05 | 94.68 | 94.76 | 6,161,655 | -0.20(-0.21%) |
Jan 11, 2022 | 94.68 | 94.96 | 94.40 | 94.96 | 8,705,071 | +0.20(+0.21%) |
Jan 10, 2022 | 94.57 | 94.78 | 94.20 | 94.76 | 8,890,435 | -0.32(-0.34%) |
Jan 07, 2022 | 95.11 | 95.19 | 94.80 | 95.08 | 6,898,989 | -0.19(-0.20%) |
Jan 06, 2022 | 95.06 | 95.36 | 95.02 | 95.27 | 9,537,789 | -0.09(-0.09%) |
Jan 05, 2022 | 96.29 | 96.29 | 95.36 | 95.36 | 8,766,794 | -0.92(-0.95%) |
Jan 04, 2022 | 96.39 | 96.49 | 96.12 | 96.28 | 5,658,702 | -0.05(-0.06%) |
Jan 03, 2022 | 96.98 | 97.00 | 96.29 | 96.33 | 7,889,136 | -0.96(-0.99%) |
Dec 31, 2021 | 97.33 | 97.63 | 97.24 | 97.30 | 2,867,937 | -0.12(-0.12%) |
Dec 30, 2021 | 97.02 | 97.52 | 96.97 | 97.42 | 4,323,388 | +0.45(+0.46%) |
Dec 29, 2021 | 97.05 | 97.05 | 96.80 | 96.97 | 3,285,610 | -0.10(-0.10%) |
Dec 28, 2021 | 97.15 | 97.21 | 97.05 | 97.06 | 2,552,871 | -0.09(-0.09%) |
Dec 27, 2021 | 96.56 | 97.16 | 96.54 | 97.15 | 3,892,504 | +0.36(+0.37%) |
Dec 23, 2021 | 96.72 | 96.86 | 96.54 | 96.80 | 2,884,470 | +0.14(+0.15%) |
Dec 22, 2021 | 96.51 | 96.68 | 96.40 | 96.65 | 3,339,153 | +0.11(+0.11%) |
Dec 21, 2021 | 96.55 | 96.56 | 96.09 | 96.55 | 6,088,517 | +0.29(+0.30%) |
Dec 20, 2021 | 96.38 | 96.49 | 95.89 | 96.26 | 7,826,533 | -0.52(-0.53%) |
Dec 17, 2021 | 96.80 | 96.93 | 96.69 | 96.78 | 5,958,951 | -0.17(-0.17%) |
Dec 16, 2021 | 97.05 | 97.13 | 96.88 | 96.95 | 5,307,866 | +0.35(+0.37%) |
Dec 15, 2021 | 96.93 | 96.99 | 96.32 | 96.59 | 11,582,093 | -0.57(-0.59%) |
Dec 14, 2021 | 97.16 | 97.38 | 97.03 | 97.16 | 7,657,310 | -0.25(-0.26%) |
Dec 13, 2021 | 97.01 | 97.53 | 97.01 | 97.41 | 5,274,403 | +0.40(+0.41%) |
Dec 10, 2021 | 97.15 | 97.27 | 96.92 | 97.01 | 4,666,494 | +0.02(+0.02%) |
Dec 09, 2021 | 96.99 | 97.26 | 96.96 | 96.99 | 5,218,867 | -0.06(-0.06%) |
Dec 08, 2021 | 97.19 | 97.27 | 96.89 | 97.05 | 5,796,689 | -0.14(-0.15%) |
Dec 07, 2021 | 97.09 | 97.29 | 96.84 | 97.20 | 6,412,985 | +0.52(+0.53%) |
Dec 06, 2021 | 96.71 | 96.84 | 96.57 | 96.68 | 5,713,059 | +0.09(+0.09%) |
Dec 03, 2021 | 96.37 | 96.79 | 96.07 | 96.59 | 6,256,240 | +0.12(+0.13%) |
Dec 02, 2021 | 95.90 | 96.51 | 95.90 | 96.47 | 7,220,084 | +0.57(+0.59%) |