Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 85.84 | 87.12 | 85.74 | 86.83 | 234,485 | +0.04(+0.04%) |
Feb 25, 2022 | 84.85 | 86.89 | 85.47 | 86.79 | 96,575 | +2.25(+2.67%) |
Feb 24, 2022 | 81.54 | 84.69 | 81.01 | 84.53 | 164,597 | +1.26(+1.52%) |
Feb 23, 2022 | 85.19 | 85.37 | 83.21 | 83.27 | 160,013 | -1.44(-1.70%) |
Feb 22, 2022 | 85.34 | 85.98 | 84.14 | 84.71 | 78,324 | -1.11(-1.29%) |
Feb 18, 2022 | 85.82 | 0 | -0.34(-0.39%) | |||
Feb 17, 2022 | 87.12 | 87.23 | 86.13 | 86.16 | 48,810 | -1.61(-1.84%) |
Feb 16, 2022 | 87.10 | 87.95 | 86.73 | 87.77 | 39,877 | +0.29(+0.33%) |
Feb 15, 2022 | 87.29 | 87.52 | 87.06 | 87.48 | 45,019 | +1.27(+1.48%) |
Feb 14, 2022 | 86.63 | 86.88 | 85.58 | 86.20 | 94,259 | -0.54(-0.63%) |
Feb 11, 2022 | 88.08 | 88.45 | 86.46 | 86.75 | 80,722 | -1.30(-1.48%) |
Feb 10, 2022 | 88.61 | 89.64 | 87.77 | 88.05 | 51,640 | -1.63(-1.82%) |
Feb 09, 2022 | 89.08 | 89.85 | 89.08 | 89.68 | 70,900 | +1.47(+1.66%) |
Feb 08, 2022 | 87.35 | 88.44 | 87.31 | 88.21 | 69,869 | +1.06(+1.21%) |
Feb 07, 2022 | 87.66 | 87.89 | 87.04 | 87.16 | 75,651 | -0.20(-0.23%) |
Feb 04, 2022 | 87.30 | 88.05 | 86.51 | 87.36 | 78,290 | -0.24(-0.28%) |
Feb 03, 2022 | 88.11 | 88.60 | 87.57 | 87.60 | 184,249 | -1.73(-1.94%) |
Feb 02, 2022 | 88.54 | 89.51 | 88.45 | 89.33 | 203,977 | +1.09(+1.23%) |
Feb 01, 2022 | 88.28 | 88.46 | 87.37 | 88.24 | 124,750 | +0.25(+0.29%) |
Jan 31, 2022 | 86.70 | 88.00 | 87.99 | 212,267 | +1.30(+1.50%) | |
Jan 28, 2022 | 84.79 | 86.68 | 84.14 | 86.69 | 186,183 | +1.75(+2.06%) |
Jan 27, 2022 | 86.34 | 86.71 | 84.49 | 84.94 | 83,520 | -0.89(-1.04%) |
Jan 26, 2022 | 87.49 | 87.91 | 85.35 | 85.84 | 190,578 | -0.48(-0.55%) |
Jan 25, 2022 | 86.69 | 87.17 | 85.16 | 86.31 | 101,336 | -1.60(-1.82%) |
Jan 24, 2022 | 85.88 | 88.04 | 84.44 | 87.91 | 713,489 | +0.99(+1.14%) |
Jan 21, 2022 | 87.82 | 88.68 | 86.85 | 86.92 | 175,107 | -1.22(-1.39%) |
Jan 20, 2022 | 89.69 | 90.66 | 88.06 | 88.15 | 82,794 | -1.09(-1.22%) |
Jan 19, 2022 | 90.68 | 90.84 | 89.23 | 89.23 | 54,788 | -0.95(-1.06%) |
Jan 18, 2022 | 91.42 | 91.42 | 90.11 | 90.19 | 189,148 | -1.80(-1.95%) |
Jan 14, 2022 | 91.98 | 0 | +0.18(+0.20%) | |||
Jan 13, 2022 | 93.13 | 93.13 | 91.72 | 91.80 | 194,004 | -0.78(-0.84%) |
Jan 12, 2022 | 92.86 | 93.13 | 92.21 | 92.58 | 60,487 | -0.14(-0.15%) |
Jan 11, 2022 | 91.91 | 92.76 | 91.19 | 92.71 | 177,166 | +0.85(+0.93%) |
Jan 10, 2022 | 91.34 | 91.89 | 90.27 | 91.86 | 206,443 | +0.23(+0.25%) |
Jan 07, 2022 | 92.29 | 92.35 | 91.49 | 91.62 | 344,687 | -0.62(-0.67%) |
Jan 06, 2022 | 92.11 | 92.82 | 91.75 | 92.25 | 308,406 | -0.05(-0.05%) |
Jan 05, 2022 | 93.99 | 94.16 | 92.22 | 92.29 | 335,873 | -1.60(-1.71%) |
Jan 04, 2022 | 94.07 | 94.30 | 93.53 | 93.90 | 99,998 | -0.01(-0.01%) |
Jan 03, 2022 | 94.40 | 94.45 | 93.32 | 93.91 | 175,202 | -0.33(-0.35%) |
Dec 31, 2021 | 94.42 | 94.63 | 94.23 | 94.24 | 30,293 | -0.17(-0.17%) |
Dec 30, 2021 | 95.04 | 95.08 | 94.27 | 94.40 | 153,944 | -0.40(-0.42%) |
Dec 29, 2021 | 94.38 | 94.94 | 94.36 | 94.80 | 252,215 | +0.63(+0.67%) |
Dec 28, 2021 | 94.16 | 94.51 | 94.04 | 94.17 | 83,686 | +0.01(+0.01%) |
Dec 27, 2021 | 93.10 | 94.16 | 93.10 | 94.16 | 128,251 | +1.45(+1.56%) |
Dec 23, 2021 | 92.36 | 92.98 | 92.32 | 92.71 | 178,531 | +0.72(+0.78%) |
Dec 22, 2021 | 91.20 | 91.99 | 91.12 | 91.99 | 302,202 | +0.80(+0.87%) |
Dec 21, 2021 | 90.24 | 91.20 | 90.22 | 91.20 | 414,963 | +1.51(+1.68%) |
Dec 20, 2021 | 90.05 | 90.05 | 88.98 | 89.69 | 48,176 | -1.12(-1.24%) |
Dec 17, 2021 | 91.40 | 91.80 | 90.64 | 90.81 | 76,646 | -0.96(-1.05%) |
Dec 16, 2021 | 93.12 | 93.12 | 91.46 | 91.77 | 55,768 | -1.07(-1.15%) |
Dec 15, 2021 | 91.04 | 92.89 | 90.84 | 92.84 | 265,296 | +1.93(+2.12%) |
Dec 14, 2021 | 90.84 | 91.37 | 90.46 | 90.91 | 36,883 | -0.66(-0.72%) |
Dec 13, 2021 | 92.11 | 92.11 | 91.44 | 91.57 | 28,468 | -0.43(-0.46%) |
Dec 10, 2021 | 91.94 | 92.00 | 91.23 | 92.00 | 34,925 | +0.87(+0.96%) |
Dec 09, 2021 | 91.80 | 91.80 | 91.12 | 91.12 | 17,587 | -0.79(-0.85%) |
Dec 08, 2021 | 91.82 | 91.96 | 91.23 | 91.91 | 90,899 | +0.53(+0.58%) |
Dec 07, 2021 | 90.62 | 91.67 | 90.50 | 91.38 | 110,704 | +1.89(+2.11%) |
Dec 06, 2021 | 89.21 | 89.81 | 88.77 | 89.48 | 41,969 | +0.86(+0.97%) |
Dec 03, 2021 | 89.81 | 89.81 | 87.78 | 88.62 | 158,259 | -0.60(-0.67%) |
Dec 02, 2021 | 88.13 | 89.60 | 87.97 | 89.22 | 64,611 | +1.15(+1.31%) |