Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 87.57 | 89.62 | 87.39 | 89.56 | 1,564,348 | +0.45(+0.51%) |
Feb 25, 2022 | 87.30 | 89.19 | 86.92 | 89.11 | 728,587 | +2.00(+2.29%) |
Feb 24, 2022 | 84.41 | 87.20 | 83.62 | 87.11 | 1,157,717 | +0.06(+0.07%) |
Feb 23, 2022 | 90.59 | 90.73 | 86.86 | 87.05 | 683,827 | -2.89(-3.22%) |
Feb 22, 2022 | 94.05 | 94.05 | 89.23 | 89.94 | 810,433 | -4.31(-4.57%) |
Feb 18, 2022 | 94.25 | 0 | +0.37(+0.40%) | |||
Feb 17, 2022 | 95.68 | 96.10 | 92.90 | 93.87 | 1,209,607 | -3.00(-3.10%) |
Feb 16, 2022 | 90.62 | 97.18 | 90.62 | 96.87 | 1,387,041 | +8.13(+9.16%) |
Feb 15, 2022 | 87.31 | 89.90 | 87.19 | 88.74 | 1,343,892 | +1.80(+2.07%) |
Feb 14, 2022 | 85.66 | 88.29 | 85.63 | 86.94 | 1,186,073 | +1.18(+1.38%) |
Feb 11, 2022 | 86.77 | 88.45 | 85.48 | 85.76 | 788,575 | -0.49(-0.57%) |
Feb 10, 2022 | 88.01 | 89.68 | 85.54 | 86.25 | 845,067 | -3.58(-3.98%) |
Feb 09, 2022 | 89.97 | 90.37 | 89.00 | 89.83 | 812,136 | +2.67(+3.07%) |
Feb 08, 2022 | 85.03 | 87.48 | 84.97 | 87.16 | 617,597 | +2.25(+2.65%) |
Feb 07, 2022 | 85.08 | 85.79 | 84.26 | 84.91 | 459,640 | +0.12(+0.14%) |
Feb 04, 2022 | 85.40 | 85.93 | 83.08 | 84.79 | 592,024 | -1.22(-1.42%) |
Feb 03, 2022 | 87.69 | 86.01 | 669,629 | -1.81(-2.06%) | ||
Feb 02, 2022 | 86.57 | 87.95 | 85.94 | 87.82 | 724,387 | +1.32(+1.52%) |
Feb 01, 2022 | 86.74 | 87.48 | 84.75 | 86.50 | 725,682 | +1.26(+1.48%) |
Jan 31, 2022 | 84.09 | 85.29 | 85.24 | 982,014 | +0.89(+1.06%) | |
Jan 28, 2022 | 82.32 | 84.42 | 81.24 | 84.35 | 915,211 | +1.34(+1.61%) |
Jan 27, 2022 | 85.02 | 86.28 | 82.86 | 83.01 | 840,460 | -1.40(-1.66%) |
Jan 26, 2022 | 87.23 | 87.78 | 83.61 | 84.42 | 1,366,398 | -1.47(-1.71%) |
Jan 25, 2022 | 87.13 | 87.13 | 84.37 | 85.89 | 1,290,683 | -2.79(-3.14%) |
Jan 24, 2022 | 83.61 | 88.89 | 82.63 | 88.67 | 1,573,837 | +2.92(+3.41%) |
Jan 21, 2022 | 87.45 | 89.14 | 85.42 | 85.75 | 1,787,668 | -2.43(-2.76%) |
Jan 20, 2022 | 88.89 | 91.60 | 88.02 | 88.18 | 2,398,968 | +0.44(+0.50%) |
Jan 19, 2022 | 90.42 | 91.28 | 87.27 | 87.74 | 1,232,195 | -1.97(-2.20%) |
Jan 18, 2022 | 90.18 | 90.73 | 88.99 | 89.71 | 931,103 | -1.14(-1.26%) |
Jan 14, 2022 | 90.86 | 0 | -0.81(-0.88%) | |||
Jan 13, 2022 | 91.36 | 92.68 | 91.17 | 91.66 | 950,490 | +0.45(+0.50%) |
Jan 12, 2022 | 92.45 | 94.04 | 90.70 | 91.21 | 1,330,924 | -0.33(-0.36%) |
Jan 11, 2022 | 88.29 | 91.55 | 87.91 | 91.54 | 1,698,153 | +3.34(+3.79%) |
Jan 10, 2022 | 85.83 | 88.34 | 85.32 | 88.19 | 1,658,664 | +1.83(+2.11%) |
Jan 07, 2022 | 88.66 | 89.14 | 86.16 | 86.37 | 1,233,754 | -2.71(-3.04%) |
Jan 06, 2022 | 90.05 | 91.70 | 88.80 | 89.08 | 785,176 | -0.63(-0.71%) |
Jan 05, 2022 | 89.56 | 92.62 | 89.56 | 89.71 | 1,348,733 | +0.15(+0.17%) |
Jan 04, 2022 | 86.97 | 89.81 | 86.97 | 89.56 | 784,026 | +3.34(+3.88%) |
Jan 03, 2022 | 87.15 | 87.55 | 85.45 | 86.22 | 998,126 | -0.43(-0.50%) |
Dec 31, 2021 | 86.31 | 87.14 | 85.81 | 86.65 | 422,925 | +0.34(+0.40%) |
Dec 30, 2021 | 87.58 | 87.99 | 86.17 | 86.30 | 511,254 | -0.92(-1.05%) |
Dec 29, 2021 | 86.21 | 87.54 | 86.17 | 87.22 | 533,204 | +0.90(+1.04%) |
Dec 28, 2021 | 85.83 | 86.78 | 85.77 | 86.32 | 578,442 | +0.42(+0.49%) |
Dec 27, 2021 | 85.54 | 86.00 | 84.61 | 85.90 | 660,651 | +0.85(+1.00%) |
Dec 23, 2021 | 84.10 | 85.56 | 83.83 | 85.05 | 1,380,400 | +1.46(+1.75%) |
Dec 22, 2021 | 83.30 | 84.17 | 83.08 | 83.58 | 1,321,596 | +0.03(+0.03%) |
Dec 21, 2021 | 81.67 | 83.58 | 81.22 | 83.56 | 856,252 | +2.88(+3.57%) |
Dec 20, 2021 | 81.97 | 81.97 | 80.21 | 80.67 | 1,113,694 | -2.64(-3.17%) |
Dec 17, 2021 | 85.36 | 85.50 | 82.96 | 83.32 | 2,074,598 | -2.77(-3.21%) |
Dec 16, 2021 | 88.24 | 88.45 | 85.59 | 86.08 | 1,099,225 | -1.56(-1.78%) |
Dec 15, 2021 | 85.16 | 87.72 | 84.64 | 87.64 | 1,028,113 | +2.54(+2.98%) |
Dec 14, 2021 | 86.51 | 87.31 | 84.91 | 85.11 | 1,183,019 | -2.21(-2.53%) |
Dec 13, 2021 | 88.46 | 88.83 | 86.25 | 87.32 | 941,941 | -1.39(-1.57%) |
Dec 10, 2021 | 89.95 | 90.28 | 87.79 | 88.71 | 829,701 | -0.57(-0.64%) |
Dec 09, 2021 | 90.35 | 90.35 | 88.83 | 89.28 | 1,114,770 | -1.74(-1.91%) |
Dec 08, 2021 | 90.81 | 91.66 | 90.01 | 91.02 | 997,142 | +0.59(+0.66%) |
Dec 07, 2021 | 89.41 | 91.55 | 88.55 | 90.43 | 1,612,338 | +2.39(+2.72%) |
Dec 06, 2021 | 86.88 | 88.76 | 86.88 | 88.04 | 1,025,442 | +1.35(+1.56%) |
Dec 03, 2021 | 85.37 | 87.20 | 84.41 | 86.69 | 1,217,106 | +1.79(+2.11%) |
Dec 02, 2021 | 82.79 | 85.54 | 82.76 | 84.90 | 992,490 | +2.65(+3.22%) |