Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 89.46 | 92.45 | 89.40 | 92.17 | 557,431 | +2.30(+2.55%) |
Feb 25, 2022 | 88.65 | 90.14 | 87.86 | 89.87 | 202,322 | +1.71(+1.94%) |
Feb 24, 2022 | 84.08 | 88.29 | 83.81 | 88.16 | 244,178 | +2.41(+2.81%) |
Feb 23, 2022 | 87.51 | 88.00 | 85.54 | 85.75 | 385,081 | -0.15(-0.17%) |
Feb 22, 2022 | 84.97 | 86.86 | 84.97 | 85.89 | 292,002 | +0.27(+0.32%) |
Feb 18, 2022 | 85.62 | 0 | +0.13(+0.15%) | |||
Feb 17, 2022 | 85.38 | 86.40 | 84.94 | 85.49 | 252,006 | -0.75(-0.87%) |
Feb 16, 2022 | 85.73 | 86.65 | 84.78 | 86.24 | 293,149 | -0.18(-0.21%) |
Feb 15, 2022 | 86.27 | 87.15 | 85.77 | 86.43 | 252,384 | +0.94(+1.10%) |
Feb 14, 2022 | 82.94 | 85.67 | 82.67 | 85.48 | 438,714 | +2.18(+2.62%) |
Feb 11, 2022 | 83.02 | 84.01 | 82.36 | 83.31 | 389,244 | +0.66(+0.80%) |
Feb 10, 2022 | 82.35 | 85.65 | 82.35 | 82.64 | 460,473 | -1.13(-1.35%) |
Feb 09, 2022 | 84.66 | 85.82 | 83.37 | 83.77 | 405,866 | +0.14(+0.16%) |
Feb 08, 2022 | 81.20 | 84.85 | 81.20 | 83.64 | 424,102 | +1.55(+1.88%) |
Feb 07, 2022 | 82.37 | 84.26 | 81.42 | 82.09 | 257,950 | +0.07(+0.08%) |
Feb 04, 2022 | 87.06 | 88.00 | 81.60 | 82.02 | 515,329 | -7.84(-8.72%) |
Feb 03, 2022 | 90.35 | 89.66 | 89.86 | 139,527 | -1.41(-1.55%) | |
Feb 02, 2022 | 92.16 | 92.61 | 90.80 | 91.27 | 176,217 | -0.59(-0.65%) |
Feb 01, 2022 | 92.51 | 93.15 | 90.60 | 91.86 | 207,247 | -0.52(-0.56%) |
Jan 31, 2022 | 90.45 | 92.55 | 92.38 | 204,127 | +1.35(+1.49%) | |
Jan 28, 2022 | 87.94 | 91.14 | 86.16 | 91.03 | 233,560 | +2.83(+3.21%) |
Jan 27, 2022 | 90.84 | 92.20 | 88.08 | 88.20 | 296,868 | -2.68(-2.95%) |
Jan 26, 2022 | 91.67 | 91.78 | 88.30 | 90.88 | 477,344 | +0.42(+0.46%) |
Jan 25, 2022 | 88.88 | 91.42 | 86.70 | 90.46 | 336,035 | -0.08(-0.09%) |
Jan 24, 2022 | 87.14 | 90.93 | 85.00 | 90.54 | 392,390 | +1.53(+1.72%) |
Jan 21, 2022 | 89.60 | 91.99 | 88.68 | 89.01 | 349,223 | -1.29(-1.43%) |
Jan 20, 2022 | 92.25 | 94.45 | 90.08 | 90.31 | 218,396 | -1.34(-1.46%) |
Jan 19, 2022 | 93.33 | 94.57 | 90.97 | 91.65 | 225,529 | -1.62(-1.74%) |
Jan 18, 2022 | 98.11 | 98.24 | 92.87 | 93.27 | 251,027 | -5.15(-5.23%) |
Jan 14, 2022 | 98.42 | 0 | -1.12(-1.12%) | |||
Jan 13, 2022 | 100.40 | 101.50 | 99.18 | 99.54 | 121,905 | -1.08(-1.07%) |
Jan 12, 2022 | 101.18 | 102.30 | 100.11 | 100.62 | 209,908 | -0.64(-0.63%) |
Jan 11, 2022 | 101.22 | 101.48 | 98.60 | 101.26 | 121,821 | -0.17(-0.17%) |
Jan 10, 2022 | 99.36 | 101.56 | 98.29 | 101.44 | 198,675 | +0.71(+0.70%) |
Jan 07, 2022 | 105.00 | 105.44 | 99.99 | 100.72 | 259,752 | -4.33(-4.12%) |
Jan 06, 2022 | 107.02 | 107.77 | 103.72 | 105.05 | 287,728 | -2.25(-2.09%) |
Jan 05, 2022 | 112.59 | 112.98 | 106.99 | 107.30 | 172,837 | -5.74(-5.08%) |
Jan 04, 2022 | 113.80 | 115.67 | 112.85 | 113.04 | 132,454 | -0.72(-0.63%) |
Jan 03, 2022 | 114.25 | 114.32 | 111.93 | 113.76 | 161,523 | +0.22(+0.20%) |
Dec 31, 2021 | 112.77 | 114.25 | 112.36 | 113.53 | 114,379 | +0.70(+0.62%) |
Dec 30, 2021 | 114.69 | 114.91 | 112.53 | 112.83 | 127,874 | -1.71(-1.49%) |
Dec 29, 2021 | 113.44 | 114.89 | 113.39 | 114.55 | 105,010 | +1.46(+1.29%) |
Dec 28, 2021 | 114.22 | 114.55 | 112.67 | 113.09 | 126,273 | -0.62(-0.55%) |
Dec 27, 2021 | 110.99 | 113.85 | 110.16 | 113.71 | 166,105 | +2.88(+2.60%) |
Dec 23, 2021 | 116.76 | 116.76 | 110.80 | 110.83 | 169,525 | -5.89(-5.05%) |
Dec 22, 2021 | 114.47 | 116.80 | 114.28 | 116.72 | 177,363 | +1.96(+1.71%) |
Dec 21, 2021 | 114.76 | 114.94 | 112.43 | 114.76 | 167,716 | +2.32(+2.06%) |
Dec 20, 2021 | 112.14 | 113.04 | 110.36 | 112.44 | 269,312 | -1.27(-1.12%) |
Dec 17, 2021 | 114.52 | 116.70 | 112.97 | 113.72 | 606,834 | -0.88(-0.76%) |
Dec 16, 2021 | 117.24 | 117.81 | 113.83 | 114.59 | 239,725 | -1.62(-1.40%) |
Dec 15, 2021 | 116.41 | 117.28 | 114.98 | 116.22 | 186,098 | -0.17(-0.14%) |
Dec 14, 2021 | 116.38 | 117.58 | 114.93 | 116.38 | 241,909 | -0.21(-0.18%) |
Dec 13, 2021 | 119.01 | 119.93 | 116.52 | 116.60 | 167,749 | -2.52(-2.11%) |
Dec 10, 2021 | 119.95 | 120.66 | 118.72 | 119.12 | 162,389 | -0.09(-0.07%) |
Dec 09, 2021 | 120.96 | 120.96 | 118.68 | 119.20 | 125,439 | -2.58(-2.12%) |
Dec 08, 2021 | 120.68 | 122.08 | 119.08 | 121.78 | 181,253 | +1.46(+1.21%) |
Dec 07, 2021 | 121.27 | 122.85 | 120.01 | 120.32 | 462,272 | +0.36(+0.30%) |
Dec 06, 2021 | 116.84 | 120.13 | 116.84 | 119.96 | 248,279 | +4.79(+4.16%) |
Dec 03, 2021 | 116.51 | 116.51 | 113.37 | 115.18 | 212,235 | -0.55(-0.47%) |
Dec 02, 2021 | 115.72 | 115.82 | 109.28 | 115.72 | 197,906 | +5.70(+5.18%) |