Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 85.84 | 87.61 | 85.51 | 86.89 | 3,471,233 | -0.23(-0.27%) |
Feb 25, 2022 | 85.13 | 87.21 | 86.01 | 87.13 | 2,272,182 | +2.84(+3.37%) |
Feb 24, 2022 | 84.27 | 84.80 | 82.34 | 84.29 | 2,939,739 | -1.55(-1.80%) |
Feb 23, 2022 | 86.35 | 86.85 | 85.56 | 85.84 | 1,921,863 | -0.42(-0.49%) |
Feb 22, 2022 | 86.24 | 86.85 | 85.54 | 86.26 | 2,505,881 | +0.16(+0.18%) |
Feb 18, 2022 | 86.10 | 0 | -0.88(-1.01%) | |||
Feb 17, 2022 | 87.90 | 88.54 | 86.60 | 86.98 | 2,161,832 | -1.16(-1.31%) |
Feb 16, 2022 | 87.35 | 88.47 | 87.29 | 88.13 | 2,402,880 | +0.46(+0.52%) |
Feb 15, 2022 | 88.37 | 88.74 | 87.45 | 87.68 | 2,242,788 | -0.86(-0.97%) |
Feb 14, 2022 | 90.71 | 91.51 | 87.94 | 88.54 | 2,920,561 | -2.90(-3.17%) |
Feb 11, 2022 | 91.80 | 92.51 | 90.98 | 91.44 | 2,327,679 | +0.10(+0.11%) |
Feb 10, 2022 | 91.75 | 93.17 | 91.02 | 91.33 | 2,879,870 | -0.78(-0.85%) |
Feb 09, 2022 | 92.54 | 93.64 | 91.98 | 92.12 | 2,397,649 | +0.01(+0.01%) |
Feb 08, 2022 | 93.14 | 93.94 | 91.05 | 92.11 | 5,884,690 | -0.35(-0.38%) |
Feb 07, 2022 | 90.89 | 92.87 | 89.13 | 92.46 | 10,861,967 | +10.08(+12.23%) |
Feb 04, 2022 | 84.11 | 84.18 | 81.95 | 82.39 | 3,160,271 | -1.89(-2.25%) |
Feb 03, 2022 | 85.05 | 84.28 | 2,200,017 | -0.98(-1.15%) | ||
Feb 02, 2022 | 84.73 | 85.45 | 83.90 | 85.26 | 3,632,081 | +0.29(+0.34%) |
Feb 01, 2022 | 84.81 | 85.61 | 84.01 | 84.97 | 1,508,163 | +0.16(+0.19%) |
Jan 31, 2022 | 84.63 | 85.12 | 84.81 | 1,546,372 | -0.38(-0.45%) | |
Jan 28, 2022 | 83.48 | 85.23 | 83.10 | 85.19 | 1,750,882 | +1.19(+1.42%) |
Jan 27, 2022 | 84.98 | 86.58 | 83.40 | 84.00 | 1,940,888 | -0.52(-0.62%) |
Jan 26, 2022 | 84.36 | 86.05 | 83.78 | 84.52 | 2,693,437 | +0.27(+0.32%) |
Jan 25, 2022 | 84.29 | 84.68 | 83.20 | 84.25 | 1,968,237 | -0.34(-0.40%) |
Jan 24, 2022 | 83.56 | 84.81 | 82.30 | 84.59 | 2,958,037 | +0.67(+0.80%) |
Jan 21, 2022 | 85.07 | 85.07 | 83.53 | 83.92 | 3,275,262 | -0.49(-0.59%) |
Jan 20, 2022 | 86.07 | 86.16 | 84.21 | 84.41 | 2,295,179 | -2.10(-2.43%) |
Jan 19, 2022 | 87.23 | 87.54 | 86.27 | 86.51 | 2,015,111 | -0.94(-1.08%) |
Jan 18, 2022 | 87.18 | 87.79 | 85.80 | 87.45 | 2,686,827 | -0.04(-0.04%) |
Jan 14, 2022 | 87.49 | 0 | +0.51(+0.59%) | |||
Jan 13, 2022 | 85.20 | 87.03 | 85.09 | 86.98 | 2,377,524 | +2.30(+2.71%) |
Jan 12, 2022 | 84.72 | 84.96 | 84.05 | 84.68 | 1,802,105 | -0.22(-0.26%) |
Jan 11, 2022 | 85.47 | 85.66 | 83.33 | 84.91 | 2,172,951 | +0.21(+0.24%) |
Jan 10, 2022 | 85.33 | 85.68 | 84.19 | 84.70 | 2,196,077 | -0.22(-0.26%) |
Jan 07, 2022 | 84.74 | 85.56 | 84.31 | 84.92 | 1,877,014 | +0.16(+0.19%) |
Jan 06, 2022 | 84.30 | 85.36 | 83.81 | 84.77 | 2,287,239 | +1.05(+1.25%) |
Jan 05, 2022 | 83.98 | 85.01 | 83.65 | 83.72 | 2,453,732 | +0.17(+0.20%) |
Jan 04, 2022 | 82.31 | 83.96 | 82.22 | 83.55 | 3,720,163 | +1.62(+1.98%) |
Jan 03, 2022 | 81.07 | 81.96 | 80.40 | 81.93 | 1,909,365 | +0.60(+0.73%) |
Dec 31, 2021 | 80.62 | 81.65 | 80.50 | 81.33 | 1,348,651 | +0.78(+0.97%) |
Dec 30, 2021 | 80.82 | 80.95 | 80.31 | 80.55 | 806,504 | -0.09(-0.12%) |
Dec 29, 2021 | 80.87 | 81.01 | 80.44 | 80.64 | 1,045,401 | -0.23(-0.29%) |
Dec 28, 2021 | 80.19 | 80.90 | 80.19 | 80.87 | 1,029,446 | +0.48(+0.59%) |
Dec 27, 2021 | 79.40 | 80.40 | 79.24 | 80.40 | 778,014 | +0.88(+1.10%) |
Dec 23, 2021 | 79.51 | 80.02 | 79.26 | 79.52 | 1,266,901 | +0.27(+0.34%) |
Dec 22, 2021 | 79.46 | 79.81 | 78.91 | 79.25 | 1,714,285 | -0.32(-0.40%) |
Dec 21, 2021 | 79.32 | 79.95 | 78.91 | 79.57 | 1,659,703 | +0.40(+0.51%) |
Dec 20, 2021 | 79.05 | 79.44 | 78.37 | 79.17 | 1,844,969 | -0.55(-0.69%) |
Dec 17, 2021 | 80.53 | 80.82 | 79.68 | 79.72 | 3,635,712 | -0.72(-0.89%) |
Dec 16, 2021 | 80.62 | 81.14 | 80.07 | 80.44 | 1,952,435 | +0.27(+0.34%) |
Dec 15, 2021 | 80.04 | 80.49 | 79.34 | 80.17 | 2,028,113 | +0.15(+0.19%) |
Dec 14, 2021 | 79.55 | 80.65 | 79.18 | 80.02 | 3,298,275 | +0.77(+0.97%) |
Dec 13, 2021 | 78.12 | 79.68 | 77.65 | 79.25 | 2,747,280 | +0.77(+0.97%) |
Dec 10, 2021 | 78.62 | 78.90 | 77.98 | 78.49 | 2,114,784 | +0.34(+0.43%) |
Dec 09, 2021 | 77.80 | 78.76 | 76.99 | 78.15 | 3,410,204 | +0.21(+0.26%) |
Dec 08, 2021 | 78.70 | 79.29 | 77.86 | 77.94 | 2,223,374 | -0.41(-0.52%) |
Dec 07, 2021 | 77.91 | 79.17 | 77.85 | 78.35 | 2,008,147 | +0.46(+0.59%) |
Dec 06, 2021 | 77.82 | 79.19 | 77.71 | 77.90 | 2,941,186 | +0.82(+1.07%) |
Dec 03, 2021 | 76.27 | 77.52 | 76.18 | 77.08 | 3,291,010 | +1.69(+2.24%) |
Dec 02, 2021 | 73.97 | 76.01 | 73.67 | 75.39 | 3,208,109 | +2.36(+3.23%) |