Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 82.83 | 83.50 | 82.54 | 83.40 | 1,874,201 | +0.03(+0.03%) |
Feb 25, 2022 | 81.95 | 83.75 | 82.32 | 83.38 | 2,385,464 | +1.99(+2.45%) |
Feb 24, 2022 | 80.79 | 81.49 | 79.97 | 81.38 | 3,045,699 | +0.31(+0.38%) |
Feb 23, 2022 | 82.40 | 82.75 | 80.90 | 81.07 | 1,781,861 | -1.33(-1.61%) |
Feb 22, 2022 | 82.95 | 83.07 | 81.94 | 82.40 | 1,671,912 | -0.19(-0.23%) |
Feb 18, 2022 | 82.60 | 0 | +0.56(+0.68%) | |||
Feb 17, 2022 | 81.88 | 82.42 | 81.06 | 82.04 | 1,558,189 | +0.25(+0.30%) |
Feb 16, 2022 | 81.87 | 82.29 | 81.10 | 81.79 | 2,690,277 | +0.20(+0.25%) |
Feb 15, 2022 | 82.61 | 82.94 | 81.39 | 81.59 | 2,290,161 | -0.67(-0.81%) |
Feb 14, 2022 | 83.70 | 84.09 | 81.51 | 82.26 | 2,095,349 | -1.45(-1.73%) |
Feb 11, 2022 | 84.20 | 84.59 | 83.23 | 83.71 | 2,500,331 | -0.06(-0.07%) |
Feb 10, 2022 | 85.06 | 85.52 | 83.38 | 83.76 | 1,694,471 | -2.11(-2.46%) |
Feb 09, 2022 | 86.51 | 86.82 | 85.50 | 85.88 | 1,573,462 | -0.14(-0.16%) |
Feb 08, 2022 | 86.76 | 86.86 | 85.83 | 86.01 | 1,323,904 | -0.23(-0.26%) |
Feb 07, 2022 | 86.12 | 86.64 | 85.39 | 86.24 | 1,668,493 | +0.07(+0.08%) |
Feb 04, 2022 | 86.53 | 87.41 | 85.53 | 86.17 | 1,753,357 | -0.96(-1.10%) |
Feb 03, 2022 | 88.05 | 86.86 | 87.12 | 2,114,989 | -0.39(-0.45%) | |
Feb 02, 2022 | 86.48 | 87.87 | 86.40 | 87.51 | 1,999,737 | +0.87(+1.01%) |
Feb 01, 2022 | 88.26 | 88.56 | 85.87 | 86.64 | 1,993,675 | -1.71(-1.94%) |
Jan 31, 2022 | 87.08 | 88.52 | 88.35 | 1,341,557 | +0.43(+0.49%) | |
Jan 28, 2022 | 86.34 | 88.02 | 85.97 | 87.92 | 1,216,170 | +1.33(+1.54%) |
Jan 27, 2022 | 86.12 | 87.73 | 85.92 | 86.59 | 1,438,401 | +0.91(+1.06%) |
Jan 26, 2022 | 86.04 | 87.00 | 85.01 | 85.68 | 1,613,544 | -0.58(-0.68%) |
Jan 25, 2022 | 85.98 | 86.72 | 85.25 | 86.27 | 1,391,853 | -0.35(-0.40%) |
Jan 24, 2022 | 87.09 | 88.29 | 84.57 | 86.61 | 1,962,258 | -1.69(-1.92%) |
Jan 21, 2022 | 88.93 | 89.88 | 87.94 | 88.31 | 1,971,859 | +0.29(+0.33%) |
Jan 20, 2022 | 87.56 | 88.54 | 87.23 | 88.02 | 1,547,852 | +0.58(+0.67%) |
Jan 19, 2022 | 87.41 | 88.52 | 86.68 | 87.43 | 2,062,372 | +0.24(+0.27%) |
Jan 18, 2022 | 87.12 | 87.38 | 85.61 | 87.20 | 1,474,093 | -0.44(-0.50%) |
Jan 14, 2022 | 87.63 | 0 | -0.94(-1.06%) | |||
Jan 13, 2022 | 87.65 | 88.59 | 87.23 | 88.57 | 1,216,238 | +1.44(+1.65%) |
Jan 12, 2022 | 86.25 | 87.31 | 85.74 | 87.13 | 1,349,719 | +0.35(+0.40%) |
Jan 11, 2022 | 88.42 | 88.58 | 86.31 | 86.79 | 1,208,777 | -1.44(-1.63%) |
Jan 10, 2022 | 88.53 | 89.00 | 87.82 | 88.22 | 1,310,805 | -0.28(-0.32%) |
Jan 07, 2022 | 87.64 | 88.94 | 86.98 | 88.51 | 1,324,035 | +0.78(+0.89%) |
Jan 06, 2022 | 88.76 | 89.19 | 87.62 | 87.72 | 1,055,980 | -0.56(-0.63%) |
Jan 05, 2022 | 87.10 | 89.00 | 87.10 | 88.28 | 1,201,989 | +1.01(+1.16%) |
Jan 04, 2022 | 87.31 | 88.31 | 87.01 | 87.27 | 1,246,827 | -0.22(-0.25%) |
Jan 03, 2022 | 88.42 | 88.42 | 86.46 | 87.49 | 1,334,866 | -0.89(-1.01%) |
Dec 31, 2021 | 88.48 | 88.77 | 87.68 | 88.38 | 685,856 | -0.05(-0.05%) |
Dec 30, 2021 | 88.49 | 88.51 | 87.78 | 88.42 | 553,050 | +0.18(+0.21%) |
Dec 29, 2021 | 88.00 | 88.39 | 87.72 | 88.24 | 611,474 | +0.38(+0.44%) |
Dec 28, 2021 | 87.03 | 87.89 | 86.57 | 87.86 | 715,790 | +1.11(+1.28%) |
Dec 27, 2021 | 86.29 | 86.83 | 85.93 | 86.75 | 739,806 | +0.57(+0.67%) |
Dec 23, 2021 | 86.40 | 86.73 | 85.97 | 86.18 | 805,474 | -0.11(-0.13%) |
Dec 22, 2021 | 85.98 | 86.85 | 85.65 | 86.29 | 721,815 | +0.04(+0.04%) |
Dec 21, 2021 | 88.01 | 88.33 | 85.84 | 86.25 | 1,552,208 | -1.40(-1.60%) |
Dec 20, 2021 | 87.23 | 87.88 | 86.39 | 87.65 | 1,295,187 | -0.02(-0.02%) |
Dec 17, 2021 | 89.08 | 89.86 | 87.62 | 87.67 | 3,162,169 | -1.88(-2.10%) |
Dec 16, 2021 | 87.99 | 89.95 | 87.84 | 89.55 | 1,990,872 | +1.26(+1.42%) |
Dec 15, 2021 | 86.48 | 88.39 | 86.48 | 88.30 | 2,716,822 | +2.02(+2.34%) |
Dec 14, 2021 | 86.59 | 86.84 | 86.06 | 86.28 | 2,265,191 | -0.32(-0.37%) |
Dec 13, 2021 | 85.19 | 87.06 | 85.19 | 86.59 | 1,798,147 | +1.48(+1.74%) |
Dec 10, 2021 | 84.88 | 85.45 | 84.33 | 85.11 | 1,588,732 | +0.62(+0.73%) |
Dec 09, 2021 | 84.51 | 85.07 | 83.35 | 84.49 | 992,196 | +0.22(+0.26%) |
Dec 08, 2021 | 84.06 | 84.86 | 83.49 | 84.27 | 1,105,923 | +0.20(+0.24%) |
Dec 07, 2021 | 83.77 | 84.57 | 83.34 | 84.07 | 1,233,044 | +0.07(+0.09%) |
Dec 06, 2021 | 83.76 | 85.03 | 83.39 | 84.00 | 1,521,949 | +0.99(+1.20%) |
Dec 03, 2021 | 80.99 | 83.19 | 80.58 | 83.01 | 1,647,227 | +2.09(+2.59%) |
Dec 02, 2021 | 80.09 | 81.51 | 80.06 | 80.91 | 1,590,568 | +1.08(+1.36%) |