Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 88.48 | 89.23 | 87.53 | 88.67 | 3,275,154 | -1.30(-1.45%) |
Feb 25, 2022 | 88.29 | 90.19 | 88.06 | 89.97 | 2,602,585 | +2.03(+2.31%) |
Feb 24, 2022 | 84.14 | 88.09 | 83.59 | 87.94 | 4,410,788 | +2.54(+2.98%) |
Feb 23, 2022 | 86.86 | 87.62 | 83.95 | 85.40 | 5,435,984 | -4.09(-4.58%) |
Feb 22, 2022 | 90.54 | 92.67 | 89.16 | 89.49 | 3,468,023 | -1.19(-1.32%) |
Feb 18, 2022 | 90.69 | 0 | +1.67(+1.87%) | |||
Feb 17, 2022 | 91.57 | 92.77 | 88.63 | 89.02 | 3,196,717 | -3.83(-4.13%) |
Feb 16, 2022 | 92.93 | 93.66 | 91.64 | 92.85 | 2,506,249 | -0.48(-0.51%) |
Feb 15, 2022 | 92.75 | 93.71 | 92.11 | 93.33 | 2,643,942 | +1.86(+2.04%) |
Feb 14, 2022 | 92.08 | 92.84 | 90.55 | 91.46 | 2,391,555 | +0.00(+0.00%) |
Feb 11, 2022 | 93.62 | 94.14 | 91.14 | 91.46 | 2,254,875 | -2.23(-2.38%) |
Feb 10, 2022 | 91.51 | 95.09 | 91.51 | 93.70 | 2,545,808 | -0.82(-0.87%) |
Feb 09, 2022 | 94.00 | 95.04 | 93.69 | 94.52 | 2,913,847 | +1.88(+2.03%) |
Feb 08, 2022 | 91.00 | 93.29 | 90.37 | 92.64 | 2,227,876 | +2.07(+2.28%) |
Feb 07, 2022 | 91.74 | 92.26 | 90.20 | 90.57 | 2,593,554 | -0.79(-0.86%) |
Feb 04, 2022 | 90.73 | 92.05 | 89.36 | 91.36 | 3,728,824 | -0.21(-0.23%) |
Feb 03, 2022 | 94.13 | 91.48 | 91.57 | 3,150,953 | -2.86(-3.03%) | |
Feb 02, 2022 | 96.03 | 96.45 | 93.74 | 94.43 | 3,056,951 | -1.17(-1.23%) |
Feb 01, 2022 | 95.33 | 96.18 | 94.62 | 95.61 | 3,877,578 | +0.77(+0.81%) |
Jan 31, 2022 | 92.28 | 95.03 | 94.84 | 2,980,192 | +1.92(+2.07%) | |
Jan 28, 2022 | 91.54 | 92.98 | 89.79 | 92.92 | 4,316,295 | +0.87(+0.95%) |
Jan 27, 2022 | 93.51 | 94.91 | 91.61 | 92.05 | 2,282,615 | +0.11(+0.12%) |
Jan 26, 2022 | 94.38 | 96.36 | 91.20 | 91.94 | 3,220,782 | -1.79(-1.91%) |
Jan 25, 2022 | 93.05 | 94.90 | 91.48 | 93.73 | 3,233,131 | -1.59(-1.67%) |
Jan 24, 2022 | 90.81 | 95.52 | 90.17 | 95.33 | 4,716,272 | +2.74(+2.96%) |
Jan 21, 2022 | 94.59 | 95.74 | 92.22 | 92.59 | 3,180,926 | -1.94(-2.05%) |
Jan 20, 2022 | 96.46 | 97.86 | 94.26 | 94.53 | 2,452,865 | -1.55(-1.62%) |
Jan 19, 2022 | 96.98 | 97.93 | 95.92 | 96.08 | 2,183,085 | -0.17(-0.18%) |
Jan 18, 2022 | 97.97 | 98.14 | 95.85 | 96.26 | 4,229,133 | -2.98(-3.00%) |
Jan 14, 2022 | 99.24 | 0 | -2.38(-2.34%) | |||
Jan 13, 2022 | 102.59 | 103.17 | 101.34 | 101.61 | 2,015,706 | -0.69(-0.67%) |
Jan 12, 2022 | 104.41 | 105.43 | 101.45 | 102.30 | 2,330,226 | -1.45(-1.39%) |
Jan 11, 2022 | 99.89 | 103.88 | 99.63 | 103.75 | 2,726,252 | +3.70(+3.70%) |
Jan 10, 2022 | 101.21 | 101.31 | 97.94 | 100.05 | 4,222,078 | -1.81(-1.78%) |
Jan 07, 2022 | 105.43 | 105.43 | 101.78 | 101.86 | 3,091,244 | -4.32(-4.07%) |
Jan 06, 2022 | 107.11 | 107.33 | 105.08 | 106.18 | 1,901,024 | -0.21(-0.20%) |
Jan 05, 2022 | 109.96 | 110.38 | 106.34 | 106.39 | 2,416,745 | -3.40(-3.09%) |
Jan 04, 2022 | 110.42 | 111.25 | 109.44 | 109.79 | 2,343,018 | +0.04(+0.04%) |
Jan 03, 2022 | 109.88 | 111.79 | 109.53 | 109.75 | 1,848,238 | -1.13(-1.02%) |
Dec 31, 2021 | 110.87 | 111.67 | 110.38 | 110.88 | 1,169,677 | +0.01(+0.01%) |
Dec 30, 2021 | 110.03 | 111.51 | 110.02 | 110.87 | 886,492 | +0.93(+0.85%) |
Dec 29, 2021 | 108.89 | 110.61 | 108.89 | 109.94 | 1,442,499 | +1.12(+1.03%) |
Dec 28, 2021 | 108.64 | 110.02 | 108.51 | 108.82 | 1,174,678 | -0.20(-0.19%) |
Dec 27, 2021 | 107.33 | 109.76 | 107.09 | 109.03 | 1,706,967 | +2.14(+2.01%) |
Dec 23, 2021 | 106.24 | 107.52 | 105.62 | 106.88 | 1,223,811 | +1.10(+1.04%) |
Dec 22, 2021 | 105.46 | 106.18 | 104.56 | 105.78 | 1,334,748 | +0.47(+0.44%) |
Dec 21, 2021 | 103.59 | 105.42 | 102.75 | 105.32 | 1,555,025 | +2.61(+2.54%) |
Dec 20, 2021 | 103.61 | 104.85 | 100.53 | 102.71 | 2,058,682 | -2.14(-2.04%) |
Dec 17, 2021 | 105.59 | 106.81 | 103.91 | 104.85 | 3,657,208 | -1.16(-1.10%) |
Dec 16, 2021 | 107.90 | 108.21 | 105.68 | 106.02 | 1,819,657 | +0.44(+0.41%) |
Dec 15, 2021 | 105.62 | 106.42 | 102.96 | 105.58 | 1,726,230 | -0.76(-0.71%) |
Dec 14, 2021 | 105.75 | 108.54 | 105.57 | 106.34 | 1,834,172 | -0.08(-0.07%) |
Dec 13, 2021 | 109.02 | 109.60 | 105.82 | 106.42 | 1,663,196 | -3.08(-2.82%) |
Dec 10, 2021 | 109.90 | 110.41 | 108.35 | 109.50 | 1,588,672 | +0.32(+0.29%) |
Dec 09, 2021 | 109.17 | 110.27 | 108.65 | 109.18 | 1,231,169 | -0.58(-0.53%) |
Dec 08, 2021 | 110.54 | 111.03 | 108.87 | 109.76 | 2,337,308 | +0.03(+0.03%) |
Dec 07, 2021 | 107.18 | 110.79 | 106.95 | 109.73 | 2,233,804 | +0.41(+0.37%) |
Dec 06, 2021 | 108.41 | 110.74 | 108.03 | 109.33 | 1,749,417 | +2.69(+2.52%) |
Dec 03, 2021 | 107.19 | 107.74 | 105.24 | 106.63 | 1,776,436 | -0.36(-0.33%) |
Dec 02, 2021 | 102.86 | 107.95 | 102.86 | 106.99 | 2,476,377 | +5.51(+5.43%) |