Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 96.09 | 96.14 | 95.32 | 95.50 | 0 | -1.68(-1.73%) |
Feb 27, 2022 | 94.99 | 99.10 | 94.82 | 97.18 | 0 | +5.24(+5.70%) |
Feb 26, 2022 | 93.32 | 95.64 | 90.06 | 91.94 | 0 | +0.00(+0.00%) |
Feb 25, 2022 | 93.32 | 95.64 | 90.06 | 91.94 | 0 | +0.35(+0.38%) |
Feb 24, 2022 | 91.59 | 0 | -0.69(-0.75%) | |||
Feb 23, 2022 | 91.74 | 93.90 | 90.64 | 92.28 | 0 | -0.07(-0.08%) |
Feb 22, 2022 | 92.35 | 0 | -2.08(-2.20%) | |||
Feb 21, 2022 | 91.75 | 95.19 | 90.35 | 94.43 | 0 | +1.68(+1.81%) |
Feb 20, 2022 | 91.75 | 92.93 | 91.75 | 92.75 | 0 | +1.09(+1.19%) |
Feb 19, 2022 | 91.63 | 92.66 | 89.03 | 91.66 | 0 | +0.00(+0.00%) |
Feb 18, 2022 | 91.63 | 92.66 | 89.03 | 91.66 | 0 | +0.59(+0.65%) |
Feb 17, 2022 | 91.07 | 0 | +0.13(+0.14%) | |||
Feb 16, 2022 | 90.90 | 91.16 | 90.62 | 90.94 | 0 | -1.41(-1.53%) |
Feb 15, 2022 | 92.21 | 92.46 | 92.20 | 92.35 | 0 | -2.49(-2.63%) |
Feb 14, 2022 | 94.83 | 94.87 | 94.64 | 94.84 | 0 | +0.90(+0.96%) |
Feb 13, 2022 | 93.91 | 94.21 | 93.51 | 93.94 | 0 | +0.04(+0.04%) |
Feb 12, 2022 | 90.00 | 94.66 | 89.19 | 93.90 | 0 | +0.00(+0.00%) |
Feb 11, 2022 | 90.00 | 94.66 | 89.19 | 93.90 | 0 | +0.80(+0.86%) |
Feb 10, 2022 | 93.10 | 0 | +3.09(+3.43%) | |||
Feb 09, 2022 | 90.01 | 90.04 | 89.91 | 90.01 | 0 | +0.25(+0.28%) |
Feb 08, 2022 | 89.86 | 89.89 | 89.71 | 89.76 | 0 | -1.74(-1.90%) |
Feb 07, 2022 | 91.64 | 91.68 | 91.42 | 91.50 | 0 | -0.18(-0.20%) |
Feb 06, 2022 | 91.82 | 92.13 | 91.36 | 91.68 | 0 | -0.24(-0.26%) |
Feb 05, 2022 | 90.19 | 93.17 | 90.07 | 91.92 | 0 | +0.00(+0.00%) |
Feb 04, 2022 | 90.19 | 93.17 | 90.07 | 91.92 | 0 | -0.39(-0.42%) |
Feb 03, 2022 | 92.31 | 0 | +4.48(+5.10%) | |||
Feb 02, 2022 | 87.98 | 87.98 | 87.74 | 87.83 | 0 | -0.48(-0.54%) |
Feb 01, 2022 | 88.35 | 88.40 | 88.26 | 88.31 | 0 | +0.01(+0.01%) |
Jan 31, 2022 | 88.15 | 88.30 | 88.14 | 88.30 | 0 | +0.57(+0.65%) |
Jan 30, 2022 | 87.45 | 87.83 | 87.44 | 87.73 | 0 | +0.44(+0.50%) |
Jan 29, 2022 | 87.50 | 88.84 | 86.44 | 87.29 | 0 | +0.00(+0.00%) |
Jan 28, 2022 | 87.50 | 88.84 | 86.44 | 87.29 | 0 | +0.47(+0.54%) |
Jan 27, 2022 | 86.82 | 0 | -0.56(-0.64%) | |||
Jan 26, 2022 | 87.15 | 87.40 | 87.08 | 87.38 | 0 | +2.11(+2.47%) |
Jan 25, 2022 | 85.26 | 85.34 | 85.11 | 85.27 | 0 | +1.23(+1.46%) |
Jan 24, 2022 | 84.15 | 84.20 | 84.01 | 84.04 | 0 | -1.26(-1.48%) |
Jan 23, 2022 | 84.91 | 85.34 | 84.75 | 85.30 | 0 | +0.47(+0.55%) |
Jan 22, 2022 | 84.57 | 85.56 | 82.78 | 84.83 | 0 | +0.00(+0.00%) |
Jan 21, 2022 | 84.57 | 85.56 | 82.78 | 84.83 | 0 | -0.31(-0.36%) |
Jan 20, 2022 | 85.14 | 0 | -1.12(-1.30%) | |||
Jan 19, 2022 | 86.23 | 86.27 | 86.23 | 86.26 | 0 | -0.58(-0.67%) |
Jan 18, 2022 | 86.61 | 86.97 | 86.49 | 86.84 | 0 | +2.61(+3.10%) |
Jan 17, 2022 | 84.32 | 84.78 | 83.50 | 84.23 | 0 | -0.25(-0.30%) |
Jan 16, 2022 | 84.32 | 84.78 | 84.31 | 84.48 | 0 | +0.21(+0.25%) |
Jan 15, 2022 | 81.73 | 84.45 | 81.58 | 84.27 | 0 | +0.00(+0.00%) |
Jan 14, 2022 | 81.73 | 84.45 | 81.58 | 84.27 | 0 | +0.45(+0.54%) |
Jan 13, 2022 | 83.82 | 0 | +1.02(+1.23%) | |||
Jan 12, 2022 | 82.82 | 82.90 | 82.78 | 82.80 | 0 | +1.50(+1.85%) |
Jan 11, 2022 | 81.38 | 81.41 | 81.21 | 81.30 | 0 | +2.79(+3.55%) |
Jan 10, 2022 | 78.42 | 78.52 | 78.40 | 78.51 | 0 | +0.01(+0.01%) |
Jan 09, 2022 | 78.88 | 79.10 | 78.44 | 78.50 | 0 | -0.44(-0.56%) |
Jan 08, 2022 | 79.62 | 80.47 | 78.52 | 78.94 | 0 | +0.00(+0.00%) |
Jan 07, 2022 | 79.62 | 80.47 | 78.52 | 78.94 | 0 | +0.04(+0.05%) |
Jan 06, 2022 | 78.90 | 0 | +1.75(+2.27%) | |||
Jan 05, 2022 | 77.24 | 77.24 | 77.04 | 77.15 | 0 | +0.06(+0.08%) |
Jan 04, 2022 | 77.18 | 77.21 | 77.08 | 77.09 | 0 | +1.15(+1.51%) |
Jan 03, 2022 | 76.02 | 76.04 | 75.88 | 75.94 | 0 | +0.12(+0.16%) |
Jan 02, 2022 | 75.69 | 75.93 | 75.58 | 75.82 | 0 | +0.37(+0.49%) |
Jan 01, 2022 | 76.66 | 77.08 | 74.95 | 75.45 | 0 | +0.00(+0.00%) |
Dec 31, 2021 | 76.66 | 77.08 | 74.95 | 75.45 | 0 | +0.24(+0.32%) |
Dec 30, 2021 | 75.21 | 0 | -1.27(-1.66%) | |||
Dec 29, 2021 | 76.58 | 76.61 | 76.45 | 76.48 | 0 | +0.40(+0.53%) |
Dec 28, 2021 | 76.04 | 76.12 | 75.98 | 76.08 | 0 | +0.21(+0.28%) |
Dec 27, 2021 | 75.97 | 76.03 | 75.79 | 75.87 | 0 | +2.57(+3.51%) |
Dec 26, 2021 | 73.38 | 73.48 | 73.07 | 73.30 | 0 | -0.46(-0.62%) |
Dec 24, 2021 | 73.03 | 73.95 | 72.27 | 73.76 | 0 | +0.00(+0.00%) |
Dec 23, 2021 | 73.03 | 73.95 | 72.27 | 73.76 | 0 | -0.03(-0.04%) |
Dec 22, 2021 | 73.79 | 0 | +2.59(+3.64%) | |||
Dec 21, 2021 | 71.27 | 71.34 | 71.19 | 71.20 | 0 | +2.97(+4.35%) |
Dec 20, 2021 | 68.23 | 0 | -0.95(-1.37%) | |||
Dec 19, 2021 | 70.07 | 70.07 | 68.96 | 69.18 | 0 | -1.11(-1.58%) |
Dec 18, 2021 | 71.92 | 72.26 | 69.89 | 70.29 | 0 | +0.00(+0.00%) |
Dec 17, 2021 | 71.92 | 72.26 | 69.89 | 70.29 | 0 | -0.57(-0.80%) |
Dec 16, 2021 | 70.86 | 0 | -0.84(-1.17%) | |||
Dec 15, 2021 | 71.48 | 71.73 | 71.48 | 71.70 | 0 | +1.43(+2.04%) |
Dec 14, 2021 | 70.35 | 70.36 | 70.15 | 70.27 | 0 | -0.95(-1.33%) |
Dec 13, 2021 | 71.12 | 71.29 | 71.11 | 71.22 | 0 | -1.09(-1.51%) |
Dec 12, 2021 | 72.04 | 72.35 | 72.01 | 72.31 | 0 | +0.35(+0.49%) |
Dec 11, 2021 | 70.68 | 72.33 | 70.32 | 71.96 | 0 | +0.00(+0.00%) |
Dec 10, 2021 | 70.68 | 72.33 | 70.32 | 71.96 | 0 | +0.29(+0.40%) |
Dec 09, 2021 | 71.67 | 0 | -0.98(-1.35%) | |||
Dec 08, 2021 | 72.52 | 72.65 | 72.52 | 72.65 | 0 | +0.78(+1.09%) |
Dec 07, 2021 | 71.86 | 71.99 | 71.73 | 71.87 | 0 | +2.07(+2.97%) |
Dec 06, 2021 | 69.72 | 69.95 | 69.52 | 69.80 | 0 | +2.36(+3.50%) |
Dec 05, 2021 | 67.02 | 67.66 | 66.72 | 67.44 | 0 | +1.22(+1.84%) |
Dec 04, 2021 | 67.50 | 69.22 | 65.60 | 66.22 | 0 | +0.00(+0.00%) |
Dec 03, 2021 | 67.50 | 69.22 | 65.60 | 66.22 | 0 | -0.04(-0.06%) |
Dec 02, 2021 | 66.26 | 0 | -0.13(-0.20%) |