Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 88.71 | 89.46 | 87.76 | 88.90 | 3,266,817 | -1.30(-1.45%) |
Feb 25, 2022 | 88.52 | 90.42 | 88.28 | 90.20 | 2,595,960 | +2.03(+2.31%) |
Feb 24, 2022 | 84.35 | 88.31 | 83.80 | 88.17 | 4,399,560 | +2.55(+2.98%) |
Feb 23, 2022 | 87.09 | 87.85 | 84.17 | 85.62 | 5,422,147 | -4.10(-4.58%) |
Feb 22, 2022 | 90.77 | 92.90 | 89.39 | 89.72 | 3,459,194 | -1.20(-1.32%) |
Feb 18, 2022 | 90.92 | 0 | +1.67(+1.87%) | |||
Feb 17, 2022 | 91.80 | 93.01 | 88.86 | 89.25 | 3,188,579 | -3.84(-4.13%) |
Feb 16, 2022 | 93.17 | 93.90 | 91.87 | 93.09 | 2,499,869 | -0.48(-0.51%) |
Feb 15, 2022 | 92.99 | 93.95 | 92.35 | 93.56 | 2,637,212 | +1.87(+2.04%) |
Feb 14, 2022 | 92.32 | 93.08 | 90.78 | 91.70 | 2,385,467 | +0.00(+0.00%) |
Feb 11, 2022 | 93.86 | 94.38 | 91.37 | 91.70 | 2,249,135 | -2.24(-2.38%) |
Feb 10, 2022 | 91.75 | 95.33 | 91.75 | 93.93 | 2,539,327 | -0.83(-0.87%) |
Feb 09, 2022 | 94.24 | 95.29 | 93.92 | 94.76 | 2,906,429 | +1.89(+2.03%) |
Feb 08, 2022 | 91.23 | 93.53 | 90.60 | 92.87 | 2,222,205 | +2.07(+2.28%) |
Feb 07, 2022 | 91.97 | 92.49 | 90.43 | 90.80 | 2,586,952 | -0.79(-0.86%) |
Feb 04, 2022 | 90.96 | 92.28 | 89.59 | 91.59 | 3,719,332 | -0.21(-0.23%) |
Feb 03, 2022 | 94.37 | 91.72 | 91.80 | 3,142,932 | -2.87(-3.03%) | |
Feb 02, 2022 | 96.28 | 96.70 | 93.98 | 94.67 | 3,049,169 | -1.18(-1.23%) |
Feb 01, 2022 | 95.58 | 96.43 | 94.86 | 95.85 | 3,867,707 | +0.77(+0.81%) |
Jan 31, 2022 | 92.51 | 95.28 | 95.08 | 2,972,605 | +1.93(+2.07%) | |
Jan 28, 2022 | 91.77 | 93.21 | 90.02 | 93.16 | 4,305,308 | +0.88(+0.95%) |
Jan 27, 2022 | 93.75 | 95.15 | 91.84 | 92.28 | 2,276,804 | +0.11(+0.12%) |
Jan 26, 2022 | 94.62 | 96.61 | 91.43 | 92.17 | 3,212,583 | -1.80(-1.91%) |
Jan 25, 2022 | 93.29 | 95.14 | 91.71 | 93.97 | 3,224,901 | -1.60(-1.67%) |
Jan 24, 2022 | 91.05 | 95.76 | 90.40 | 95.57 | 4,704,267 | +2.74(+2.96%) |
Jan 21, 2022 | 94.83 | 95.99 | 92.46 | 92.83 | 3,172,828 | -1.95(-2.05%) |
Jan 20, 2022 | 96.71 | 98.11 | 94.50 | 94.77 | 2,446,621 | -1.56(-1.62%) |
Jan 19, 2022 | 97.23 | 98.18 | 96.16 | 96.33 | 2,177,527 | -0.17(-0.18%) |
Jan 18, 2022 | 98.22 | 98.39 | 96.09 | 96.50 | 4,218,368 | -2.99(-3.00%) |
Jan 14, 2022 | 99.49 | 0 | -2.38(-2.34%) | |||
Jan 13, 2022 | 102.85 | 103.43 | 101.60 | 101.87 | 2,010,575 | -0.69(-0.67%) |
Jan 12, 2022 | 104.67 | 105.70 | 101.71 | 102.56 | 2,324,294 | -1.45(-1.39%) |
Jan 11, 2022 | 100.15 | 104.15 | 99.89 | 104.01 | 2,719,312 | +3.71(+3.69%) |
Jan 10, 2022 | 101.47 | 101.57 | 98.18 | 100.31 | 4,211,330 | -1.82(-1.78%) |
Jan 07, 2022 | 105.70 | 105.70 | 102.04 | 102.12 | 3,083,375 | -4.33(-4.07%) |
Jan 06, 2022 | 107.39 | 107.60 | 105.34 | 106.45 | 1,896,184 | -0.21(-0.20%) |
Jan 05, 2022 | 110.24 | 110.67 | 106.61 | 106.67 | 2,410,593 | -3.40(-3.09%) |
Jan 04, 2022 | 110.70 | 111.53 | 109.72 | 110.07 | 2,337,054 | +0.04(+0.04%) |
Jan 03, 2022 | 110.16 | 112.08 | 109.81 | 110.03 | 1,843,533 | -1.13(-1.02%) |
Dec 31, 2021 | 111.15 | 111.96 | 110.67 | 111.16 | 1,166,700 | +0.01(+0.01%) |
Dec 30, 2021 | 110.31 | 111.79 | 110.31 | 111.15 | 884,235 | +0.93(+0.85%) |
Dec 29, 2021 | 109.17 | 110.89 | 109.17 | 110.22 | 1,438,827 | +1.12(+1.02%) |
Dec 28, 2021 | 108.91 | 110.31 | 108.78 | 109.10 | 1,171,688 | -0.20(-0.19%) |
Dec 27, 2021 | 107.60 | 110.04 | 107.36 | 109.30 | 1,702,622 | +2.15(+2.01%) |
Dec 23, 2021 | 106.51 | 107.80 | 105.89 | 107.15 | 1,220,695 | +1.10(+1.04%) |
Dec 22, 2021 | 105.73 | 106.45 | 104.83 | 106.05 | 1,331,351 | +0.47(+0.44%) |
Dec 21, 2021 | 103.86 | 105.69 | 103.01 | 105.59 | 1,551,067 | +2.62(+2.54%) |
Dec 20, 2021 | 103.88 | 105.12 | 100.79 | 102.97 | 2,053,442 | -2.15(-2.04%) |
Dec 17, 2021 | 105.86 | 107.08 | 104.18 | 105.12 | 3,647,898 | -1.17(-1.10%) |
Dec 16, 2021 | 108.17 | 108.49 | 105.95 | 106.29 | 1,815,025 | +0.44(+0.41%) |
Dec 15, 2021 | 105.89 | 106.69 | 103.23 | 105.85 | 1,721,836 | -0.76(-0.71%) |
Dec 14, 2021 | 106.03 | 108.82 | 105.83 | 106.61 | 1,829,503 | -0.08(-0.07%) |
Dec 13, 2021 | 109.29 | 109.88 | 106.09 | 106.69 | 1,658,963 | -3.09(-2.82%) |
Dec 10, 2021 | 110.18 | 110.69 | 108.62 | 109.78 | 1,584,628 | +0.32(+0.29%) |
Dec 09, 2021 | 109.45 | 110.55 | 108.92 | 109.46 | 1,228,035 | -0.58(-0.53%) |
Dec 08, 2021 | 110.82 | 111.32 | 109.15 | 110.04 | 2,331,358 | +0.03(+0.03%) |
Dec 07, 2021 | 107.45 | 111.07 | 107.22 | 110.01 | 2,228,117 | +0.41(+0.37%) |
Dec 06, 2021 | 108.69 | 111.03 | 108.30 | 109.60 | 1,744,964 | +2.70(+2.52%) |
Dec 03, 2021 | 107.47 | 108.01 | 105.51 | 106.91 | 1,771,914 | -0.36(-0.33%) |
Dec 02, 2021 | 103.12 | 108.22 | 103.12 | 107.26 | 2,470,073 | +5.52(+5.43%) |