Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 82.81 | 84.27 | 82.50 | 83.50 | 3,348,501 | -0.61(-0.72%) |
Feb 25, 2022 | 80.09 | 84.92 | 79.79 | 84.11 | 6,904,399 | +3.63(+4.51%) |
Feb 24, 2022 | 74.34 | 80.92 | 73.85 | 80.48 | 6,904,564 | +4.07(+5.32%) |
Feb 23, 2022 | 79.27 | 79.49 | 76.18 | 76.41 | 5,057,246 | -2.20(-2.80%) |
Feb 22, 2022 | 80.05 | 81.03 | 78.08 | 78.61 | 5,072,144 | -2.97(-3.64%) |
Feb 18, 2022 | 81.59 | 0 | +0.67(+0.83%) | |||
Feb 17, 2022 | 83.14 | 83.48 | 80.64 | 80.91 | 3,954,057 | -2.49(-2.99%) |
Feb 16, 2022 | 82.44 | 83.88 | 81.18 | 83.40 | 2,778,145 | +0.70(+0.85%) |
Feb 15, 2022 | 81.94 | 82.91 | 81.52 | 82.71 | 2,612,292 | +1.81(+2.24%) |
Feb 14, 2022 | 81.74 | 82.97 | 80.56 | 80.89 | 3,616,107 | -1.26(-1.53%) |
Feb 11, 2022 | 83.40 | 84.37 | 81.55 | 82.15 | 2,986,904 | -0.77(-0.93%) |
Feb 10, 2022 | 84.09 | 86.07 | 82.58 | 82.92 | 5,615,685 | -3.63(-4.19%) |
Feb 09, 2022 | 85.81 | 87.78 | 85.73 | 86.55 | 3,664,349 | +1.85(+2.19%) |
Feb 08, 2022 | 82.89 | 84.85 | 82.24 | 84.69 | 4,010,872 | +1.47(+1.77%) |
Feb 07, 2022 | 82.68 | 84.28 | 82.23 | 83.22 | 4,159,134 | +1.29(+1.57%) |
Feb 04, 2022 | 85.13 | 85.13 | 81.65 | 81.94 | 5,665,647 | -4.06(-4.72%) |
Feb 03, 2022 | 87.65 | 85.88 | 85.99 | 3,810,556 | -2.60(-2.94%) | |
Feb 02, 2022 | 87.77 | 88.89 | 85.66 | 88.60 | 4,041,322 | +1.37(+1.57%) |
Feb 01, 2022 | 87.60 | 87.91 | 84.17 | 87.23 | 4,003,079 | +0.22(+0.26%) |
Jan 31, 2022 | 83.90 | 87.13 | 87.01 | 3,655,898 | +3.09(+3.68%) | |
Jan 28, 2022 | 82.18 | 83.98 | 78.65 | 83.91 | 4,652,940 | +1.98(+2.42%) |
Jan 27, 2022 | 83.88 | 85.69 | 81.24 | 81.94 | 4,419,687 | -1.78(-2.13%) |
Jan 26, 2022 | 88.64 | 89.56 | 82.93 | 83.72 | 6,391,073 | -3.51(-4.02%) |
Jan 25, 2022 | 86.54 | 87.77 | 84.86 | 87.23 | 5,150,333 | -1.60(-1.80%) |
Jan 24, 2022 | 83.83 | 88.91 | 83.00 | 88.83 | 4,508,627 | +3.14(+3.66%) |
Jan 21, 2022 | 86.39 | 88.64 | 85.14 | 85.69 | 4,708,825 | -0.48(-0.55%) |
Jan 20, 2022 | 89.28 | 89.70 | 85.86 | 86.17 | 3,791,711 | -1.92(-2.18%) |
Jan 19, 2022 | 89.61 | 90.51 | 87.79 | 88.09 | 4,279,254 | -3.01(-3.31%) |
Jan 18, 2022 | 94.50 | 95.05 | 90.80 | 91.10 | 3,951,631 | -4.98(-5.19%) |
Jan 14, 2022 | 96.08 | 0 | -1.20(-1.23%) | |||
Jan 13, 2022 | 101.09 | 101.58 | 96.37 | 97.28 | 3,901,076 | +0.32(+0.33%) |
Jan 12, 2022 | 96.24 | 98.04 | 95.83 | 96.96 | 2,799,070 | +0.68(+0.71%) |
Jan 11, 2022 | 93.27 | 96.95 | 92.56 | 96.28 | 4,175,093 | +2.94(+3.14%) |
Jan 10, 2022 | 91.32 | 93.47 | 90.01 | 93.34 | 4,289,159 | +0.47(+0.50%) |
Jan 07, 2022 | 99.08 | 99.08 | 92.73 | 92.88 | 6,779,483 | -6.10(-6.17%) |
Jan 06, 2022 | 100.10 | 100.28 | 97.73 | 98.98 | 3,990,618 | -1.53(-1.52%) |
Jan 05, 2022 | 102.64 | 105.42 | 100.39 | 100.51 | 3,594,731 | -2.58(-2.51%) |
Jan 04, 2022 | 103.20 | 104.10 | 102.14 | 103.10 | 3,592,137 | +0.45(+0.44%) |
Jan 03, 2022 | 105.23 | 105.94 | 101.92 | 102.65 | 2,531,442 | -3.11(-2.94%) |
Dec 31, 2021 | 104.84 | 106.28 | 104.41 | 105.76 | 1,008,223 | +0.92(+0.87%) |
Dec 30, 2021 | 105.69 | 106.18 | 104.47 | 104.84 | 1,064,421 | -0.83(-0.78%) |
Dec 29, 2021 | 104.11 | 106.13 | 103.95 | 105.67 | 1,246,489 | +1.38(+1.32%) |
Dec 28, 2021 | 103.57 | 105.12 | 103.49 | 104.30 | 1,563,076 | +0.72(+0.70%) |
Dec 27, 2021 | 102.93 | 103.61 | 102.47 | 103.57 | 4,187,249 | +1.26(+1.23%) |
Dec 23, 2021 | 103.37 | 103.57 | 101.91 | 102.32 | 2,728,588 | -0.64(-0.63%) |
Dec 22, 2021 | 100.93 | 103.19 | 100.92 | 102.96 | 2,565,531 | +2.04(+2.02%) |
Dec 21, 2021 | 99.86 | 101.00 | 99.54 | 100.92 | 1,886,268 | +2.06(+2.08%) |
Dec 20, 2021 | 99.21 | 99.40 | 96.78 | 98.86 | 2,778,625 | -1.60(-1.59%) |
Dec 17, 2021 | 101.61 | 102.09 | 99.76 | 100.46 | 4,401,766 | -1.41(-1.39%) |
Dec 16, 2021 | 103.72 | 104.01 | 101.14 | 101.88 | 5,603,498 | -2.83(-2.70%) |
Dec 15, 2021 | 102.83 | 104.93 | 101.70 | 104.71 | 6,967,259 | +2.56(+2.51%) |
Dec 14, 2021 | 103.75 | 103.96 | 101.55 | 102.14 | 4,262,229 | -3.20(-3.04%) |
Dec 13, 2021 | 106.94 | 107.71 | 105.09 | 105.34 | 3,729,739 | -1.59(-1.49%) |
Dec 10, 2021 | 105.17 | 107.04 | 104.82 | 106.93 | 3,338,329 | +2.62(+2.51%) |
Dec 09, 2021 | 104.12 | 106.17 | 103.53 | 104.31 | 2,642,599 | -0.02(-0.02%) |
Dec 08, 2021 | 104.28 | 105.41 | 103.37 | 104.33 | 2,511,049 | +0.80(+0.77%) |
Dec 07, 2021 | 103.86 | 104.37 | 102.62 | 103.53 | 2,514,781 | +0.44(+0.43%) |
Dec 06, 2021 | 101.55 | 103.59 | 101.08 | 103.09 | 4,302,835 | +3.09(+3.09%) |
Dec 03, 2021 | 101.10 | 101.47 | 98.72 | 100.00 | 2,872,860 | -0.01(-0.01%) |
Dec 02, 2021 | 96.25 | 100.39 | 95.45 | 100.01 | 3,746,251 | +4.88(+5.13%) |