Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 79.15 | 79.84 | 77.61 | 78.87 | 4,012,948 | -3.15(-3.84%) |
Feb 25, 2022 | 79.47 | 82.31 | 80.30 | 82.03 | 2,356,817 | +3.01(+3.81%) |
Feb 24, 2022 | 77.65 | 79.34 | 75.91 | 79.01 | 3,510,072 | -1.62(-2.01%) |
Feb 23, 2022 | 86.04 | 86.40 | 80.23 | 80.63 | 3,048,211 | -4.81(-5.63%) |
Feb 22, 2022 | 86.06 | 87.24 | 84.49 | 85.44 | 2,176,475 | -0.89(-1.03%) |
Feb 18, 2022 | 86.32 | 0 | -0.24(-0.28%) | |||
Feb 17, 2022 | 91.13 | 91.24 | 86.27 | 86.56 | 2,630,168 | -6.13(-6.61%) |
Feb 16, 2022 | 91.93 | 93.15 | 91.50 | 92.69 | 1,552,596 | -0.04(-0.04%) |
Feb 15, 2022 | 92.45 | 93.03 | 91.58 | 92.73 | 1,187,088 | +1.52(+1.66%) |
Feb 14, 2022 | 92.08 | 92.43 | 90.38 | 91.21 | 1,758,306 | -0.45(-0.49%) |
Feb 11, 2022 | 93.36 | 95.03 | 90.80 | 91.67 | 2,228,056 | -2.05(-2.19%) |
Feb 10, 2022 | 93.66 | 95.88 | 92.98 | 93.72 | 1,856,086 | -0.26(-0.28%) |
Feb 09, 2022 | 94.49 | 94.73 | 93.20 | 93.98 | 1,187,197 | -0.17(-0.18%) |
Feb 08, 2022 | 92.43 | 94.32 | 92.35 | 94.14 | 2,245,407 | +2.33(+2.54%) |
Feb 07, 2022 | 91.37 | 92.39 | 90.75 | 91.81 | 1,877,491 | +0.41(+0.44%) |
Feb 04, 2022 | 89.72 | 92.33 | 89.54 | 91.41 | 2,475,319 | +1.66(+1.85%) |
Feb 03, 2022 | 90.08 | 89.74 | 2,165,243 | -0.44(-0.49%) | ||
Feb 02, 2022 | 88.49 | 90.24 | 88.13 | 90.19 | 1,929,728 | +0.98(+1.10%) |
Feb 01, 2022 | 87.77 | 89.41 | 87.02 | 89.21 | 2,021,606 | +1.86(+2.13%) |
Jan 31, 2022 | 85.62 | 87.53 | 87.35 | 2,745,424 | +0.79(+0.91%) | |
Jan 28, 2022 | 85.73 | 86.66 | 84.16 | 86.56 | 1,925,581 | +0.49(+0.57%) |
Jan 27, 2022 | 89.08 | 89.76 | 85.20 | 86.07 | 2,641,734 | -1.11(-1.27%) |
Jan 26, 2022 | 88.24 | 89.56 | 86.18 | 87.18 | 3,912,086 | +0.18(+0.20%) |
Jan 25, 2022 | 85.20 | 87.95 | 83.73 | 87.01 | 5,654,735 | +0.30(+0.35%) |
Jan 24, 2022 | 81.83 | 87.28 | 80.57 | 86.70 | 5,433,537 | +2.60(+3.09%) |
Jan 21, 2022 | 86.89 | 86.89 | 83.58 | 84.11 | 3,524,285 | -2.98(-3.42%) |
Jan 20, 2022 | 86.75 | 89.60 | 85.10 | 87.08 | 3,713,386 | +0.31(+0.35%) |
Jan 19, 2022 | 94.43 | 94.88 | 86.69 | 86.78 | 4,425,847 | -6.59(-7.06%) |
Jan 18, 2022 | 94.78 | 95.00 | 92.62 | 93.37 | 3,948,123 | -2.55(-2.66%) |
Jan 14, 2022 | 95.92 | 0 | +0.30(+0.32%) | |||
Jan 13, 2022 | 95.72 | 96.93 | 95.25 | 95.61 | 2,139,442 | +0.10(+0.11%) |
Jan 12, 2022 | 94.92 | 95.85 | 94.46 | 95.51 | 3,038,060 | +0.91(+0.96%) |
Jan 11, 2022 | 94.20 | 94.78 | 92.93 | 94.61 | 2,697,899 | +1.06(+1.14%) |
Jan 10, 2022 | 94.47 | 94.65 | 92.20 | 93.54 | 3,608,415 | -0.43(-0.45%) |
Jan 07, 2022 | 91.19 | 94.58 | 91.02 | 93.97 | 4,668,970 | +2.53(+2.77%) |
Jan 06, 2022 | 90.99 | 92.22 | 89.82 | 91.44 | 2,698,766 | +1.64(+1.82%) |
Jan 05, 2022 | 91.42 | 92.42 | 89.73 | 89.80 | 3,145,283 | -1.08(-1.19%) |
Jan 04, 2022 | 88.52 | 91.68 | 88.52 | 90.88 | 2,561,084 | +3.58(+4.10%) |
Jan 03, 2022 | 86.79 | 87.76 | 86.49 | 87.30 | 1,746,754 | +1.34(+1.56%) |
Dec 31, 2021 | 85.32 | 86.38 | 85.28 | 85.96 | 1,046,812 | +0.30(+0.36%) |
Dec 30, 2021 | 86.37 | 87.02 | 85.57 | 85.66 | 921,907 | -0.51(-0.59%) |
Dec 29, 2021 | 86.34 | 86.90 | 85.99 | 86.16 | 1,130,105 | +0.08(+0.10%) |
Dec 28, 2021 | 85.68 | 86.83 | 85.68 | 86.08 | 2,645,521 | -0.08(-0.10%) |
Dec 27, 2021 | 85.69 | 86.20 | 85.15 | 86.16 | 1,204,254 | +0.70(+0.82%) |
Dec 23, 2021 | 85.66 | 86.50 | 85.34 | 85.47 | 1,379,930 | +0.40(+0.48%) |
Dec 22, 2021 | 84.61 | 85.71 | 84.27 | 85.06 | 1,848,848 | +0.25(+0.29%) |
Dec 21, 2021 | 84.03 | 85.74 | 84.00 | 84.81 | 2,306,930 | +2.04(+2.46%) |
Dec 20, 2021 | 82.64 | 82.87 | 80.97 | 82.77 | 1,805,733 | -1.59(-1.88%) |
Dec 17, 2021 | 84.99 | 85.41 | 82.87 | 84.36 | 3,662,821 | -0.79(-0.93%) |
Dec 16, 2021 | 86.05 | 86.36 | 84.60 | 85.15 | 2,516,604 | +0.76(+0.90%) |
Dec 15, 2021 | 84.56 | 84.92 | 82.53 | 84.39 | 2,600,503 | -0.22(-0.26%) |
Dec 14, 2021 | 83.70 | 85.44 | 83.44 | 84.61 | 2,003,435 | +0.77(+0.92%) |
Dec 13, 2021 | 85.56 | 85.81 | 83.41 | 83.84 | 2,210,842 | -2.07(-2.41%) |
Dec 10, 2021 | 87.04 | 87.25 | 85.32 | 85.91 | 2,313,762 | -0.43(-0.50%) |
Dec 09, 2021 | 84.63 | 86.94 | 84.46 | 86.34 | 2,994,981 | +0.98(+1.15%) |
Dec 08, 2021 | 86.56 | 86.82 | 84.27 | 85.35 | 3,954,694 | -1.83(-2.10%) |
Dec 07, 2021 | 86.37 | 87.82 | 86.13 | 87.18 | 3,875,044 | +1.19(+1.38%) |
Dec 06, 2021 | 84.42 | 86.94 | 84.16 | 86.00 | 4,659,547 | +3.31(+4.00%) |
Dec 03, 2021 | 85.03 | 85.42 | 81.87 | 82.69 | 2,867,788 | -2.19(-2.58%) |
Dec 02, 2021 | 82.39 | 85.44 | 82.10 | 84.88 | 2,715,453 | +3.46(+4.25%) |