Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 89.96 | 90.74 | 89.96 | 90.49 | 16,981,312 | +0.06(+0.07%) |
Feb 25, 2022 | 90.05 | 90.49 | 90.26 | 90.42 | 15,747,466 | +0.50(+0.56%) |
Feb 24, 2022 | 88.48 | 89.98 | 88.48 | 89.92 | 17,567,234 | +0.56(+0.63%) |
Feb 23, 2022 | 89.63 | 89.70 | 89.34 | 89.36 | 10,091,655 | -0.15(-0.16%) |
Feb 22, 2022 | 89.56 | 89.83 | 89.34 | 89.50 | 8,262,366 | -0.18(-0.20%) |
Feb 18, 2022 | 89.69 | 0 | +0.12(+0.14%) | |||
Feb 17, 2022 | 89.74 | 89.79 | 89.49 | 89.57 | 6,901,243 | -0.38(-0.42%) |
Feb 16, 2022 | 89.41 | 90.00 | 89.35 | 89.95 | 10,430,692 | +0.49(+0.55%) |
Feb 15, 2022 | 89.52 | 89.63 | 89.37 | 89.45 | 8,384,742 | +0.09(+0.10%) |
Feb 14, 2022 | 89.43 | 89.62 | 89.01 | 89.37 | 15,398,771 | -0.10(-0.12%) |
Feb 11, 2022 | 90.10 | 90.16 | 89.27 | 89.47 | 18,350,220 | -0.38(-0.42%) |
Feb 10, 2022 | 90.48 | 90.78 | 89.83 | 89.85 | 15,575,847 | -1.14(-1.25%) |
Feb 09, 2022 | 90.95 | 91.12 | 90.91 | 90.99 | 17,911,856 | +0.44(+0.49%) |
Feb 08, 2022 | 90.70 | 90.81 | 90.52 | 90.55 | 7,440,308 | -0.10(-0.11%) |
Feb 07, 2022 | 90.57 | 90.82 | 90.39 | 90.64 | 10,115,652 | -0.08(-0.09%) |
Feb 04, 2022 | 90.86 | 90.88 | 90.24 | 90.72 | 11,417,953 | -0.40(-0.44%) |
Feb 03, 2022 | 91.57 | 91.11 | 91.12 | 12,935,690 | -0.71(-0.77%) | |
Feb 02, 2022 | 91.94 | 91.99 | 91.63 | 91.83 | 9,115,544 | +0.09(+0.09%) |
Feb 01, 2022 | 91.67 | 91.79 | 91.31 | 91.74 | 16,293,228 | +0.49(+0.54%) |
Jan 31, 2022 | 91.10 | 91.46 | 91.25 | 34,664,308 | -0.01(-0.01%) | |
Jan 28, 2022 | 90.86 | 91.29 | 90.52 | 91.26 | 16,063,448 | +0.21(+0.23%) |
Jan 27, 2022 | 91.62 | 91.79 | 90.85 | 91.05 | 14,961,596 | -0.42(-0.46%) |
Jan 26, 2022 | 92.18 | 92.38 | 91.35 | 91.47 | 16,286,086 | -0.31(-0.34%) |
Jan 25, 2022 | 91.73 | 91.96 | 91.60 | 91.78 | 9,662,104 | -0.25(-0.27%) |
Jan 24, 2022 | 91.81 | 92.10 | 91.40 | 92.04 | 18,323,198 | -0.10(-0.10%) |
Jan 21, 2022 | 92.16 | 92.30 | 92.04 | 92.13 | 17,319,324 | -0.03(-0.03%) |
Jan 20, 2022 | 92.55 | 92.77 | 92.14 | 92.16 | 11,276,808 | -0.21(-0.22%) |
Jan 19, 2022 | 92.53 | 92.74 | 92.33 | 92.36 | 13,799,468 | -0.09(-0.09%) |
Jan 18, 2022 | 92.67 | 92.67 | 92.37 | 92.45 | 9,752,415 | -0.48(-0.51%) |
Jan 14, 2022 | 92.93 | 0 | -0.09(-0.09%) | |||
Jan 13, 2022 | 93.31 | 93.33 | 92.96 | 93.01 | 9,636,414 | -0.27(-0.29%) |
Jan 12, 2022 | 93.32 | 93.37 | 93.17 | 93.28 | 12,072,529 | +0.15(+0.16%) |
Jan 11, 2022 | 92.74 | 93.16 | 92.49 | 93.13 | 18,880,754 | +0.47(+0.50%) |
Jan 10, 2022 | 92.52 | 92.69 | 92.09 | 92.67 | 17,598,968 | +0.01(+0.01%) |
Jan 07, 2022 | 92.87 | 92.87 | 92.61 | 92.66 | 10,148,248 | -0.25(-0.27%) |
Jan 06, 2022 | 92.89 | 93.12 | 92.83 | 92.91 | 13,638,228 | +0.02(+0.02%) |
Jan 05, 2022 | 93.62 | 93.64 | 92.89 | 92.89 | 10,064,130 | -0.72(-0.77%) |
Jan 04, 2022 | 93.88 | 93.88 | 93.51 | 93.61 | 10,832,404 | -0.17(-0.18%) |
Jan 03, 2022 | 93.78 | 93.81 | 93.58 | 93.78 | 12,194,889 | -0.06(-0.06%) |
Dec 31, 2021 | 93.85 | 93.95 | 93.81 | 93.84 | 4,954,267 | +0.03(+0.04%) |
Dec 30, 2021 | 93.95 | 93.95 | 93.81 | 93.81 | 3,817,038 | -0.05(-0.06%) |
Dec 29, 2021 | 94.00 | 94.03 | 93.86 | 93.86 | 5,882,860 | -0.18(-0.19%) |
Dec 28, 2021 | 94.08 | 94.08 | 93.89 | 94.04 | 7,530,103 | -0.03(-0.04%) |
Dec 27, 2021 | 94.01 | 94.15 | 94.00 | 94.08 | 6,768,680 | +0.05(+0.06%) |
Dec 23, 2021 | 93.80 | 94.06 | 93.78 | 94.02 | 10,448,574 | +0.28(+0.30%) |
Dec 22, 2021 | 93.50 | 93.76 | 93.47 | 93.75 | 8,178,622 | +0.28(+0.30%) |
Dec 21, 2021 | 93.15 | 93.49 | 93.12 | 93.47 | 8,536,581 | +0.46(+0.49%) |
Dec 20, 2021 | 92.89 | 93.06 | 92.77 | 93.01 | 8,440,384 | -0.10(-0.11%) |
Dec 17, 2021 | 93.14 | 93.23 | 92.90 | 93.12 | 12,642,519 | -0.05(-0.05%) |
Dec 16, 2021 | 93.29 | 93.37 | 93.13 | 93.16 | 11,303,219 | -0.10(-0.11%) |
Dec 15, 2021 | 92.96 | 93.30 | 92.77 | 93.27 | 12,732,464 | +0.32(+0.34%) |
Dec 14, 2021 | 93.00 | 93.04 | 92.77 | 92.95 | 8,438,442 | -0.15(-0.16%) |
Dec 13, 2021 | 93.11 | 93.18 | 93.01 | 93.09 | 9,002,812 | +0.02(+0.02%) |
Dec 10, 2021 | 93.07 | 93.11 | 92.97 | 93.08 | 9,822,493 | +0.21(+0.22%) |
Dec 09, 2021 | 93.24 | 93.26 | 92.85 | 92.87 | 21,791,672 | -0.46(-0.49%) |
Dec 08, 2021 | 93.27 | 93.33 | 93.14 | 93.33 | 12,048,905 | +0.02(+0.02%) |
Dec 07, 2021 | 93.12 | 93.52 | 93.08 | 93.31 | 16,980,862 | +0.57(+0.61%) |
Dec 06, 2021 | 92.47 | 92.90 | 92.40 | 92.74 | 12,827,085 | +0.34(+0.37%) |
Dec 03, 2021 | 92.45 | 92.50 | 92.21 | 92.40 | 20,269,456 | -0.01(-0.01%) |
Dec 02, 2021 | 91.81 | 92.46 | 91.79 | 92.40 | 13,705,790 | +0.64(+0.69%) |