Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 91.71 | 92.33 | 89.91 | 90.81 | 11,554,097 | -3.75(-3.96%) |
Feb 25, 2022 | 93.26 | 94.89 | 93.89 | 94.55 | 7,384,459 | +2.20(+2.38%) |
Feb 24, 2022 | 95.33 | 95.53 | 90.90 | 92.35 | 11,513,626 | -5.21(-5.34%) |
Feb 23, 2022 | 98.08 | 98.27 | 97.04 | 97.56 | 5,863,510 | +0.00(+0.00%) |
Feb 22, 2022 | 99.66 | 99.88 | 96.62 | 97.56 | 8,841,958 | -2.71(-2.71%) |
Feb 18, 2022 | 100.28 | 0 | -0.26(-0.26%) | |||
Feb 17, 2022 | 99.45 | 100.92 | 99.41 | 100.54 | 7,034,874 | +0.30(+0.30%) |
Feb 16, 2022 | 98.53 | 100.60 | 98.20 | 100.24 | 9,546,617 | +1.71(+1.73%) |
Feb 15, 2022 | 98.24 | 99.39 | 97.99 | 98.53 | 7,306,547 | +0.39(+0.39%) |
Feb 14, 2022 | 97.03 | 98.31 | 96.83 | 98.15 | 10,428,235 | +1.15(+1.19%) |
Feb 11, 2022 | 94.38 | 97.54 | 94.26 | 97.00 | 9,654,800 | +2.60(+2.75%) |
Feb 10, 2022 | 93.99 | 95.63 | 93.40 | 94.40 | 7,800,197 | +0.87(+0.93%) |
Feb 09, 2022 | 93.65 | 93.92 | 93.21 | 93.53 | 4,703,243 | +0.22(+0.24%) |
Feb 08, 2022 | 93.52 | 93.62 | 92.92 | 93.30 | 6,625,712 | +0.24(+0.26%) |
Feb 07, 2022 | 93.07 | 93.53 | 92.27 | 93.06 | 5,783,037 | -0.01(-0.01%) |
Feb 04, 2022 | 92.92 | 93.76 | 92.27 | 93.07 | 7,095,290 | -0.20(-0.21%) |
Feb 03, 2022 | 93.53 | 93.27 | 4,246,804 | -0.08(-0.09%) | ||
Feb 02, 2022 | 92.54 | 93.59 | 92.46 | 93.35 | 8,376,266 | +0.58(+0.63%) |
Feb 01, 2022 | 92.45 | 93.12 | 91.66 | 92.76 | 8,956,604 | +0.36(+0.39%) |
Jan 31, 2022 | 92.06 | 93.11 | 92.40 | 8,932,338 | -0.60(-0.65%) | |
Jan 28, 2022 | 91.64 | 93.16 | 91.09 | 93.01 | 6,144,345 | +1.14(+1.24%) |
Jan 27, 2022 | 91.73 | 92.81 | 91.11 | 91.87 | 8,176,282 | +0.78(+0.86%) |
Jan 26, 2022 | 91.47 | 92.40 | 90.36 | 91.08 | 7,054,662 | -0.68(-0.74%) |
Jan 25, 2022 | 89.56 | 92.05 | 88.29 | 91.77 | 6,677,640 | +1.40(+1.55%) |
Jan 24, 2022 | 92.07 | 92.53 | 88.78 | 90.37 | 9,989,027 | -2.10(-2.27%) |
Jan 21, 2022 | 92.22 | 93.21 | 91.93 | 92.47 | 6,037,009 | +0.81(+0.88%) |
Jan 20, 2022 | 90.80 | 92.34 | 90.46 | 91.66 | 6,221,056 | +0.48(+0.52%) |
Jan 19, 2022 | 91.47 | 91.94 | 91.12 | 91.18 | 7,246,543 | -0.22(-0.24%) |
Jan 18, 2022 | 92.74 | 93.08 | 91.16 | 91.40 | 7,928,559 | -1.48(-1.60%) |
Jan 14, 2022 | 92.88 | 0 | +1.15(+1.25%) | |||
Jan 13, 2022 | 91.04 | 91.76 | 90.56 | 91.73 | 7,454,120 | +0.59(+0.65%) |
Jan 12, 2022 | 90.71 | 91.56 | 89.99 | 91.14 | 5,356,162 | +0.40(+0.45%) |
Jan 11, 2022 | 89.95 | 90.76 | 89.02 | 90.73 | 7,205,068 | +0.64(+0.71%) |
Jan 10, 2022 | 89.57 | 90.20 | 88.71 | 90.10 | 7,866,223 | +1.02(+1.15%) |
Jan 07, 2022 | 87.50 | 89.60 | 87.21 | 89.07 | 5,303,125 | +1.55(+1.78%) |
Jan 06, 2022 | 87.12 | 87.72 | 86.36 | 87.52 | 6,986,231 | +1.31(+1.52%) |
Jan 05, 2022 | 86.25 | 87.21 | 85.79 | 86.21 | 7,992,474 | -0.35(-0.40%) |
Jan 04, 2022 | 86.04 | 87.10 | 85.83 | 86.56 | 5,979,792 | +0.55(+0.64%) |
Jan 03, 2022 | 85.25 | 86.07 | 84.85 | 86.01 | 5,331,786 | +0.66(+0.77%) |
Dec 31, 2021 | 84.64 | 85.52 | 84.50 | 85.35 | 3,583,388 | +0.66(+0.79%) |
Dec 30, 2021 | 84.87 | 85.10 | 84.64 | 84.69 | 3,309,487 | -0.04(-0.04%) |
Dec 29, 2021 | 84.41 | 85.07 | 84.23 | 84.72 | 3,604,720 | +0.40(+0.47%) |
Dec 28, 2021 | 83.91 | 84.59 | 83.82 | 84.33 | 2,918,474 | +0.29(+0.34%) |
Dec 27, 2021 | 83.44 | 84.06 | 83.20 | 84.04 | 2,266,807 | +0.55(+0.66%) |
Dec 23, 2021 | 83.56 | 84.00 | 83.23 | 83.49 | 3,257,628 | +0.02(+0.02%) |
Dec 22, 2021 | 82.31 | 83.51 | 82.13 | 83.47 | 5,428,691 | +1.01(+1.22%) |
Dec 21, 2021 | 82.88 | 83.12 | 82.33 | 82.47 | 5,166,937 | +0.16(+0.19%) |
Dec 20, 2021 | 82.26 | 82.41 | 81.34 | 82.31 | 4,832,992 | -0.52(-0.63%) |
Dec 17, 2021 | 83.25 | 83.90 | 82.39 | 82.83 | 12,178,678 | -0.82(-0.99%) |
Dec 16, 2021 | 82.28 | 83.82 | 82.21 | 83.66 | 7,708,332 | +1.46(+1.78%) |
Dec 15, 2021 | 81.55 | 82.61 | 81.37 | 82.19 | 7,288,361 | +0.72(+0.88%) |
Dec 14, 2021 | 81.04 | 82.08 | 80.44 | 81.48 | 11,700,809 | +0.22(+0.27%) |
Dec 13, 2021 | 79.65 | 81.82 | 79.48 | 81.25 | 9,088,240 | +1.44(+1.81%) |
Dec 10, 2021 | 79.64 | 80.28 | 79.64 | 79.81 | 5,512,510 | +0.48(+0.60%) |
Dec 09, 2021 | 79.37 | 79.92 | 79.07 | 79.33 | 5,182,937 | -0.35(-0.43%) |
Dec 08, 2021 | 80.50 | 80.68 | 79.37 | 79.68 | 5,766,315 | -0.46(-0.58%) |
Dec 07, 2021 | 80.98 | 81.75 | 80.01 | 80.14 | 6,938,339 | -0.87(-1.07%) |
Dec 06, 2021 | 79.83 | 81.36 | 79.78 | 81.01 | 7,709,338 | +1.78(+2.25%) |
Dec 03, 2021 | 78.56 | 79.34 | 77.96 | 79.22 | 8,312,797 | +1.37(+1.75%) |
Dec 02, 2021 | 77.68 | 78.78 | 77.40 | 77.86 | 6,509,910 | +0.86(+1.12%) |