Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 87.10 | 88.75 | 86.79 | 88.19 | 4,082,055 | +0.09(+0.11%) |
Feb 25, 2022 | 85.48 | 88.50 | 86.92 | 88.09 | 3,018,643 | +2.68(+3.13%) |
Feb 24, 2022 | 84.84 | 85.79 | 83.47 | 85.42 | 4,472,158 | -0.86(-1.00%) |
Feb 23, 2022 | 88.33 | 88.36 | 85.99 | 86.28 | 2,831,276 | -1.74(-1.97%) |
Feb 22, 2022 | 87.73 | 88.71 | 87.16 | 88.02 | 3,046,867 | -0.03(-0.03%) |
Feb 18, 2022 | 88.04 | 0 | -0.40(-0.45%) | |||
Feb 17, 2022 | 90.24 | 90.48 | 88.05 | 88.44 | 2,835,661 | -2.54(-2.80%) |
Feb 16, 2022 | 89.87 | 91.34 | 89.82 | 90.99 | 3,223,998 | +0.94(+1.04%) |
Feb 15, 2022 | 90.02 | 90.74 | 89.51 | 90.05 | 3,426,515 | +0.86(+0.97%) |
Feb 14, 2022 | 90.23 | 90.23 | 88.22 | 89.18 | 2,842,730 | -0.73(-0.81%) |
Feb 11, 2022 | 92.11 | 92.92 | 89.41 | 89.91 | 3,814,591 | -2.02(-2.20%) |
Feb 10, 2022 | 92.05 | 93.81 | 91.57 | 91.94 | 4,501,555 | -0.98(-1.06%) |
Feb 09, 2022 | 92.62 | 93.12 | 92.18 | 92.92 | 3,919,613 | +1.23(+1.34%) |
Feb 08, 2022 | 90.75 | 92.20 | 90.37 | 91.69 | 5,094,187 | +1.31(+1.45%) |
Feb 07, 2022 | 90.34 | 90.97 | 89.27 | 90.38 | 4,776,714 | +0.33(+0.37%) |
Feb 04, 2022 | 91.17 | 91.70 | 88.84 | 90.05 | 5,274,206 | -1.14(-1.25%) |
Feb 03, 2022 | 91.03 | 90.90 | 91.19 | 3,502,252 | -0.92(-0.99%) | |
Feb 02, 2022 | 88.99 | 92.29 | 88.98 | 92.11 | 5,212,166 | +4.80(+5.49%) |
Feb 01, 2022 | 86.81 | 87.39 | 86.00 | 87.31 | 4,630,547 | +0.50(+0.58%) |
Jan 31, 2022 | 85.63 | 86.94 | 86.81 | 3,929,986 | +1.17(+1.37%) | |
Jan 28, 2022 | 85.09 | 85.70 | 83.69 | 85.64 | 3,111,030 | +0.08(+0.09%) |
Jan 27, 2022 | 86.32 | 87.56 | 84.91 | 85.56 | 2,617,018 | +0.05(+0.06%) |
Jan 26, 2022 | 87.21 | 87.66 | 85.17 | 85.52 | 4,480,456 | -0.59(-0.69%) |
Jan 25, 2022 | 86.30 | 86.68 | 84.79 | 86.11 | 3,943,465 | -1.73(-1.97%) |
Jan 24, 2022 | 86.87 | 88.20 | 84.65 | 87.84 | 4,459,431 | -0.15(-0.17%) |
Jan 21, 2022 | 88.59 | 89.42 | 87.49 | 87.99 | 3,446,126 | -0.42(-0.48%) |
Jan 20, 2022 | 89.88 | 90.92 | 88.23 | 88.41 | 2,560,562 | -1.20(-1.34%) |
Jan 19, 2022 | 91.16 | 91.52 | 89.54 | 89.61 | 2,272,036 | -1.37(-1.50%) |
Jan 18, 2022 | 91.36 | 91.71 | 90.30 | 90.98 | 2,941,496 | -1.04(-1.13%) |
Jan 14, 2022 | 92.02 | 0 | +0.18(+0.20%) | |||
Jan 13, 2022 | 91.78 | 92.80 | 91.52 | 91.84 | 2,258,177 | +0.34(+0.37%) |
Jan 12, 2022 | 91.85 | 92.27 | 90.88 | 91.50 | 2,325,274 | +0.51(+0.56%) |
Jan 11, 2022 | 90.40 | 91.19 | 89.35 | 90.99 | 2,275,600 | +1.02(+1.13%) |
Jan 10, 2022 | 89.89 | 90.26 | 88.92 | 89.97 | 3,008,153 | -0.37(-0.41%) |
Jan 07, 2022 | 91.15 | 91.55 | 90.26 | 90.34 | 3,040,530 | -0.51(-0.56%) |
Jan 06, 2022 | 90.55 | 91.47 | 89.94 | 90.85 | 2,623,729 | +0.51(+0.56%) |
Jan 05, 2022 | 91.63 | 92.51 | 90.21 | 90.34 | 4,427,566 | -0.13(-0.15%) |
Jan 04, 2022 | 88.04 | 90.89 | 87.32 | 90.47 | 4,729,994 | +3.84(+4.44%) |
Jan 03, 2022 | 88.08 | 88.20 | 85.96 | 86.63 | 2,580,145 | -1.14(-1.30%) |
Dec 31, 2021 | 87.28 | 88.20 | 87.05 | 87.77 | 1,359,535 | +0.29(+0.33%) |
Dec 30, 2021 | 87.91 | 88.42 | 87.34 | 87.48 | 1,273,403 | -0.27(-0.31%) |
Dec 29, 2021 | 87.37 | 88.04 | 87.11 | 87.75 | 1,519,158 | +0.06(+0.06%) |
Dec 28, 2021 | 87.20 | 87.90 | 87.18 | 87.70 | 1,346,776 | +0.68(+0.78%) |
Dec 27, 2021 | 86.23 | 87.12 | 86.21 | 87.02 | 1,722,793 | +0.84(+0.98%) |
Dec 23, 2021 | 85.20 | 86.58 | 85.13 | 86.18 | 2,508,090 | +1.33(+1.57%) |
Dec 22, 2021 | 85.62 | 86.24 | 84.54 | 84.85 | 3,829,304 | -1.10(-1.27%) |
Dec 21, 2021 | 85.13 | 86.11 | 85.10 | 85.94 | 2,983,283 | +1.48(+1.75%) |
Dec 20, 2021 | 84.30 | 84.97 | 83.59 | 84.46 | 3,221,399 | -1.16(-1.36%) |
Dec 17, 2021 | 87.96 | 88.20 | 85.36 | 85.62 | 7,030,499 | -3.02(-3.41%) |
Dec 16, 2021 | 88.60 | 89.55 | 88.02 | 88.64 | 3,118,871 | +1.10(+1.25%) |
Dec 15, 2021 | 86.42 | 87.71 | 86.06 | 87.55 | 2,701,867 | +1.30(+1.51%) |
Dec 14, 2021 | 86.47 | 87.62 | 85.76 | 86.24 | 3,394,586 | -0.93(-1.06%) |
Dec 13, 2021 | 87.55 | 87.85 | 86.76 | 87.17 | 2,767,629 | -0.25(-0.28%) |
Dec 10, 2021 | 87.20 | 87.78 | 86.75 | 87.41 | 3,053,929 | +0.57(+0.65%) |
Dec 09, 2021 | 86.95 | 87.56 | 86.68 | 86.85 | 2,165,151 | -0.46(-0.53%) |
Dec 08, 2021 | 87.26 | 87.64 | 86.89 | 87.31 | 2,399,968 | +0.24(+0.27%) |
Dec 07, 2021 | 86.71 | 87.73 | 86.41 | 87.07 | 3,661,049 | +1.22(+1.42%) |
Dec 06, 2021 | 86.16 | 86.99 | 85.19 | 85.86 | 2,746,440 | +0.62(+0.73%) |
Dec 03, 2021 | 85.73 | 86.31 | 84.30 | 85.23 | 3,079,646 | -0.09(-0.11%) |
Dec 02, 2021 | 82.78 | 85.95 | 82.64 | 85.33 | 4,544,694 | +3.39(+4.14%) |