Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 94.96 | 99.15 | 94.18 | 98.57 | 4,279,714 | +3.45(+3.63%) |
Feb 25, 2022 | 93.10 | 95.20 | 92.35 | 95.12 | 2,345,009 | +2.20(+2.37%) |
Feb 24, 2022 | 94.44 | 94.61 | 89.90 | 92.92 | 5,452,155 | +1.29(+1.41%) |
Feb 23, 2022 | 92.50 | 93.77 | 90.84 | 91.63 | 2,350,476 | +0.07(+0.07%) |
Feb 22, 2022 | 94.38 | 94.99 | 89.77 | 91.56 | 4,056,994 | +0.00(+0.00%) |
Feb 18, 2022 | 91.56 | 0 | -0.32(-0.35%) | |||
Feb 17, 2022 | 91.35 | 92.39 | 89.89 | 91.88 | 2,361,281 | -0.06(-0.06%) |
Feb 16, 2022 | 91.83 | 93.69 | 91.01 | 91.94 | 2,504,272 | +1.04(+1.15%) |
Feb 15, 2022 | 87.98 | 91.37 | 86.90 | 90.90 | 3,415,179 | -1.50(-1.63%) |
Feb 14, 2022 | 93.95 | 93.98 | 91.37 | 92.40 | 2,893,760 | -1.43(-1.53%) |
Feb 11, 2022 | 91.27 | 94.26 | 90.71 | 93.83 | 2,880,583 | +3.71(+4.11%) |
Feb 10, 2022 | 89.98 | 92.56 | 89.31 | 90.13 | 2,221,220 | -0.89(-0.98%) |
Feb 09, 2022 | 90.94 | 92.91 | 90.49 | 91.01 | 2,324,384 | +0.00(+0.00%) |
Feb 08, 2022 | 92.70 | 93.27 | 90.11 | 91.01 | 2,309,260 | -1.87(-2.02%) |
Feb 07, 2022 | 93.24 | 94.13 | 91.39 | 92.89 | 3,212,007 | -0.39(-0.42%) |
Feb 04, 2022 | 90.60 | 94.38 | 90.60 | 93.28 | 4,137,580 | +3.54(+3.95%) |
Feb 03, 2022 | 89.33 | 90.68 | 89.74 | 2,942,923 | -1.07(-1.18%) | |
Feb 02, 2022 | 91.26 | 91.53 | 89.25 | 90.81 | 2,511,818 | -0.39(-0.43%) |
Feb 01, 2022 | 88.94 | 92.76 | 88.06 | 91.20 | 3,852,253 | +1.18(+1.31%) |
Jan 31, 2022 | 88.54 | 90.84 | 90.02 | 3,168,185 | +1.26(+1.42%) | |
Jan 28, 2022 | 87.70 | 90.17 | 86.52 | 88.76 | 5,893,860 | +1.29(+1.47%) |
Jan 27, 2022 | 86.81 | 88.53 | 84.29 | 87.47 | 5,094,178 | +1.89(+2.21%) |
Jan 26, 2022 | 92.17 | 92.26 | 85.03 | 85.58 | 5,302,724 | -3.67(-4.11%) |
Jan 25, 2022 | 86.72 | 89.81 | 83.40 | 89.25 | 4,676,145 | +2.69(+3.11%) |
Jan 24, 2022 | 82.79 | 87.25 | 81.50 | 86.56 | 4,437,748 | +1.02(+1.20%) |
Jan 21, 2022 | 86.30 | 86.71 | 83.34 | 85.53 | 3,848,620 | -1.25(-1.44%) |
Jan 20, 2022 | 88.08 | 90.76 | 86.41 | 86.78 | 4,611,687 | -2.20(-2.48%) |
Jan 19, 2022 | 90.71 | 91.23 | 88.08 | 88.99 | 2,641,630 | -0.93(-1.03%) |
Jan 18, 2022 | 91.97 | 92.18 | 88.01 | 89.91 | 2,691,237 | +0.39(+0.44%) |
Jan 14, 2022 | 89.52 | 0 | +1.14(+1.29%) | |||
Jan 13, 2022 | 89.30 | 91.07 | 88.15 | 88.38 | 3,066,830 | -0.95(-1.06%) |
Jan 12, 2022 | 88.74 | 89.77 | 87.80 | 89.33 | 2,536,970 | +1.50(+1.71%) |
Jan 11, 2022 | 84.40 | 88.42 | 83.01 | 87.82 | 2,915,685 | +4.77(+5.74%) |
Jan 10, 2022 | 84.18 | 84.47 | 81.06 | 83.05 | 2,787,343 | -1.43(-1.70%) |
Jan 07, 2022 | 83.87 | 85.21 | 82.93 | 84.49 | 2,660,110 | +1.34(+1.61%) |
Jan 06, 2022 | 82.13 | 84.10 | 81.07 | 83.15 | 3,176,964 | +4.31(+5.47%) |
Jan 05, 2022 | 80.27 | 81.40 | 78.52 | 78.84 | 3,063,514 | -0.32(-0.41%) |
Jan 04, 2022 | 76.39 | 79.94 | 76.29 | 79.16 | 3,026,098 | +4.26(+5.69%) |
Jan 03, 2022 | 72.08 | 74.99 | 71.82 | 74.90 | 1,417,844 | +2.69(+3.73%) |
Dec 31, 2021 | 71.79 | 72.73 | 71.60 | 72.21 | 976,290 | +0.07(+0.09%) |
Dec 30, 2021 | 73.11 | 73.93 | 71.90 | 72.14 | 1,042,099 | -0.69(-0.95%) |
Dec 29, 2021 | 73.11 | 74.05 | 72.51 | 72.83 | 803,973 | -0.59(-0.81%) |
Dec 28, 2021 | 74.11 | 74.64 | 73.06 | 73.43 | 847,881 | -0.32(-0.44%) |
Dec 27, 2021 | 71.49 | 73.80 | 70.60 | 73.75 | 1,430,055 | +2.07(+2.88%) |
Dec 23, 2021 | 72.66 | 73.37 | 71.66 | 71.68 | 1,247,156 | -0.60(-0.84%) |
Dec 22, 2021 | 72.29 | 73.21 | 71.31 | 72.29 | 1,542,047 | -0.38(-0.52%) |
Dec 21, 2021 | 70.56 | 72.99 | 70.28 | 72.67 | 2,493,498 | +3.24(+4.66%) |
Dec 20, 2021 | 68.01 | 69.54 | 66.64 | 69.43 | 2,339,024 | -0.43(-0.61%) |
Dec 17, 2021 | 73.43 | 73.53 | 69.58 | 69.86 | 5,421,415 | -3.91(-5.30%) |
Dec 16, 2021 | 74.42 | 76.64 | 73.71 | 73.77 | 1,834,879 | +0.23(+0.32%) |
Dec 15, 2021 | 74.05 | 74.25 | 71.32 | 73.53 | 2,054,859 | -0.77(-1.04%) |
Dec 14, 2021 | 74.27 | 75.15 | 73.28 | 74.31 | 2,207,265 | -0.61(-0.82%) |
Dec 13, 2021 | 75.48 | 75.83 | 73.87 | 74.92 | 1,699,830 | -2.04(-2.65%) |
Dec 10, 2021 | 77.55 | 77.72 | 75.39 | 76.96 | 1,523,715 | +0.40(+0.52%) |
Dec 09, 2021 | 77.19 | 77.88 | 76.05 | 76.56 | 1,881,402 | -1.76(-2.25%) |
Dec 08, 2021 | 78.29 | 79.31 | 77.95 | 78.32 | 1,712,677 | +0.57(+0.74%) |
Dec 07, 2021 | 76.74 | 79.99 | 76.62 | 77.75 | 2,191,833 | +2.73(+3.64%) |
Dec 06, 2021 | 75.75 | 76.23 | 74.08 | 75.02 | 2,363,918 | +1.24(+1.69%) |
Dec 03, 2021 | 76.42 | 76.60 | 73.11 | 73.77 | 1,901,372 | -1.22(-1.63%) |
Dec 02, 2021 | 70.71 | 75.56 | 69.09 | 75.00 | 2,263,468 | +4.16(+5.87%) |