Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 84.72 | 87.39 | 84.72 | 86.98 | 3,765,433 | +0.73(+0.85%) |
Feb 25, 2022 | 83.36 | 86.44 | 83.14 | 86.25 | 3,254,861 | +3.82(+4.64%) |
Feb 24, 2022 | 77.39 | 82.67 | 77.02 | 82.42 | 3,231,907 | +2.66(+3.33%) |
Feb 23, 2022 | 82.30 | 82.30 | 79.06 | 79.77 | 3,987,061 | -1.73(-2.12%) |
Feb 22, 2022 | 86.80 | 87.12 | 80.49 | 81.50 | 6,005,612 | -6.44(-7.33%) |
Feb 18, 2022 | 87.94 | 0 | -0.83(-0.93%) | |||
Feb 17, 2022 | 88.88 | 90.17 | 88.29 | 88.77 | 1,566,176 | -0.90(-1.00%) |
Feb 16, 2022 | 91.36 | 91.36 | 88.29 | 89.67 | 2,543,231 | -2.30(-2.51%) |
Feb 15, 2022 | 91.79 | 92.60 | 91.30 | 91.97 | 1,844,585 | +1.39(+1.54%) |
Feb 14, 2022 | 90.05 | 91.79 | 88.97 | 90.58 | 2,572,496 | +0.06(+0.07%) |
Feb 11, 2022 | 90.26 | 92.78 | 89.42 | 90.51 | 3,852,158 | +0.09(+0.10%) |
Feb 10, 2022 | 90.76 | 92.48 | 90.08 | 90.42 | 2,536,789 | -1.58(-1.71%) |
Feb 09, 2022 | 90.58 | 92.12 | 90.15 | 92.00 | 1,957,425 | +2.48(+2.77%) |
Feb 08, 2022 | 88.06 | 90.13 | 87.53 | 89.51 | 1,978,678 | +1.69(+1.93%) |
Feb 07, 2022 | 87.93 | 88.34 | 86.40 | 87.82 | 1,637,265 | +0.67(+0.77%) |
Feb 04, 2022 | 87.53 | 88.14 | 85.71 | 87.15 | 2,369,902 | -0.24(-0.28%) |
Feb 03, 2022 | 88.49 | 87.10 | 87.39 | 2,086,966 | -1.76(-1.97%) | |
Feb 02, 2022 | 90.22 | 90.45 | 87.40 | 89.15 | 2,674,587 | -1.26(-1.39%) |
Feb 01, 2022 | 89.37 | 90.61 | 87.97 | 90.41 | 1,958,502 | +1.05(+1.18%) |
Jan 31, 2022 | 87.27 | 89.46 | 89.35 | 2,624,860 | +1.48(+1.68%) | |
Jan 28, 2022 | 86.69 | 87.90 | 85.01 | 87.88 | 2,115,902 | +1.39(+1.60%) |
Jan 27, 2022 | 89.00 | 89.94 | 86.00 | 86.49 | 2,459,632 | -0.74(-0.85%) |
Jan 26, 2022 | 89.15 | 90.30 | 86.89 | 87.23 | 3,097,316 | -1.00(-1.13%) |
Jan 25, 2022 | 88.78 | 89.69 | 86.01 | 88.23 | 4,167,725 | -3.02(-3.30%) |
Jan 24, 2022 | 85.33 | 91.33 | 83.78 | 91.24 | 5,722,443 | +4.44(+5.11%) |
Jan 21, 2022 | 85.26 | 88.43 | 84.98 | 86.81 | 3,785,028 | +1.39(+1.63%) |
Jan 20, 2022 | 90.03 | 90.97 | 85.21 | 85.41 | 4,272,656 | -4.00(-4.48%) |
Jan 19, 2022 | 89.31 | 91.59 | 88.92 | 89.42 | 2,899,263 | +0.64(+0.72%) |
Jan 18, 2022 | 88.93 | 89.00 | 86.71 | 88.78 | 4,106,623 | -1.26(-1.40%) |
Jan 14, 2022 | 90.04 | 0 | -2.30(-2.50%) | |||
Jan 13, 2022 | 91.99 | 93.64 | 91.44 | 92.34 | 2,552,392 | -0.07(-0.08%) |
Jan 12, 2022 | 93.71 | 94.62 | 90.75 | 92.41 | 3,343,221 | -1.27(-1.35%) |
Jan 11, 2022 | 92.34 | 94.41 | 91.76 | 93.68 | 2,804,919 | +1.21(+1.30%) |
Jan 10, 2022 | 91.57 | 92.66 | 88.40 | 92.48 | 5,948,459 | +0.23(+0.24%) |
Jan 07, 2022 | 92.72 | 94.35 | 91.72 | 92.25 | 3,485,679 | -0.34(-0.37%) |
Jan 06, 2022 | 92.73 | 93.10 | 90.02 | 92.59 | 3,961,312 | -0.11(-0.12%) |
Jan 05, 2022 | 94.77 | 95.72 | 92.62 | 92.70 | 3,130,776 | -1.93(-2.04%) |
Jan 04, 2022 | 92.73 | 95.72 | 92.50 | 94.63 | 4,536,927 | +2.72(+2.96%) |
Jan 03, 2022 | 92.19 | 93.22 | 91.31 | 91.91 | 3,143,098 | +0.47(+0.51%) |
Dec 31, 2021 | 91.23 | 92.04 | 90.69 | 91.44 | 2,264,386 | +0.04(+0.05%) |
Dec 30, 2021 | 90.79 | 92.49 | 90.78 | 91.40 | 2,507,070 | +0.62(+0.68%) |
Dec 29, 2021 | 89.52 | 91.47 | 89.52 | 90.77 | 2,885,896 | +1.21(+1.35%) |
Dec 28, 2021 | 89.10 | 90.57 | 88.99 | 89.57 | 2,386,032 | +0.40(+0.44%) |
Dec 27, 2021 | 88.99 | 89.53 | 87.54 | 89.17 | 2,788,940 | +0.90(+1.02%) |
Dec 23, 2021 | 87.95 | 88.70 | 86.50 | 88.27 | 2,764,703 | +0.64(+0.73%) |
Dec 22, 2021 | 88.10 | 89.11 | 87.03 | 87.63 | 2,590,312 | -0.10(-0.11%) |
Dec 21, 2021 | 86.84 | 88.52 | 86.84 | 87.73 | 3,207,988 | +1.54(+1.79%) |
Dec 20, 2021 | 88.21 | 88.83 | 85.09 | 86.19 | 5,154,860 | -3.83(-4.26%) |
Dec 17, 2021 | 90.28 | 91.12 | 89.26 | 90.03 | 5,680,590 | -0.17(-0.19%) |
Dec 16, 2021 | 92.06 | 92.81 | 90.06 | 90.20 | 3,996,048 | -2.04(-2.21%) |
Dec 15, 2021 | 90.71 | 92.35 | 90.32 | 92.24 | 3,596,125 | +1.01(+1.10%) |
Dec 14, 2021 | 89.32 | 92.66 | 89.07 | 91.23 | 4,359,457 | +1.02(+1.13%) |
Dec 13, 2021 | 92.70 | 93.07 | 88.83 | 90.22 | 4,492,056 | -2.59(-2.79%) |
Dec 10, 2021 | 93.28 | 93.56 | 91.33 | 92.81 | 3,545,570 | -0.50(-0.54%) |
Dec 09, 2021 | 95.48 | 95.92 | 92.82 | 93.31 | 3,279,567 | -2.28(-2.38%) |
Dec 08, 2021 | 94.52 | 95.87 | 94.44 | 95.59 | 2,824,316 | +0.22(+0.23%) |
Dec 07, 2021 | 95.30 | 96.77 | 95.04 | 95.36 | 3,461,561 | +1.81(+1.93%) |
Dec 06, 2021 | 95.87 | 97.43 | 92.79 | 93.56 | 5,015,028 | -1.08(-1.14%) |
Dec 03, 2021 | 93.45 | 94.80 | 92.66 | 94.64 | 4,529,150 | +1.74(+1.88%) |
Dec 02, 2021 | 93.18 | 94.60 | 91.74 | 92.90 | 4,730,543 | +1.49(+1.63%) |