Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 78.10 | 78.94 | 77.95 | 78.94 | 115,915 | -0.10(-0.13%) |
Feb 25, 2022 | 77.65 | 79.04 | 77.84 | 79.04 | 32,044 | +1.68(+2.17%) |
Feb 24, 2022 | 74.08 | 77.38 | 74.04 | 77.36 | 188,987 | +1.29(+1.69%) |
Feb 23, 2022 | 78.15 | 78.15 | 76.05 | 76.07 | 49,384 | -1.46(-1.88%) |
Feb 22, 2022 | 77.94 | 78.51 | 76.94 | 77.53 | 194,210 | -0.88(-1.13%) |
Feb 18, 2022 | 78.41 | 0 | -0.64(-0.82%) | |||
Feb 17, 2022 | 80.31 | 80.31 | 79.00 | 79.06 | 30,123 | -1.85(-2.29%) |
Feb 16, 2022 | 80.44 | 81.04 | 80.12 | 80.91 | 113,690 | +0.04(+0.05%) |
Feb 15, 2022 | 80.40 | 80.87 | 80.40 | 80.87 | 185,365 | +1.32(+1.66%) |
Feb 14, 2022 | 79.54 | 79.89 | 78.96 | 79.54 | 168,763 | +0.13(+0.16%) |
Feb 11, 2022 | 81.65 | 81.66 | 79.42 | 79.42 | 42,058 | -2.00(-2.46%) |
Feb 10, 2022 | 81.80 | 82.88 | 81.12 | 81.42 | 60,914 | -1.46(-1.76%) |
Feb 09, 2022 | 82.54 | 82.95 | 82.46 | 82.88 | 89,332 | +1.17(+1.43%) |
Feb 08, 2022 | 80.97 | 81.72 | 80.80 | 81.71 | 45,597 | +0.77(+0.95%) |
Feb 07, 2022 | 81.54 | 81.67 | 80.94 | 80.94 | 24,575 | -0.53(-0.65%) |
Feb 04, 2022 | 80.86 | 82.16 | 80.65 | 81.47 | 160,470 | +0.68(+0.84%) |
Feb 03, 2022 | 81.70 | 80.79 | 80.79 | 17,177 | -2.20(-2.66%) | |
Feb 02, 2022 | 82.78 | 83.10 | 82.39 | 83.00 | 165,514 | +0.72(+0.87%) |
Feb 01, 2022 | 81.94 | 82.28 | 81.38 | 82.28 | 139,759 | +0.55(+0.68%) |
Jan 31, 2022 | 80.09 | 81.73 | 81.73 | 31,388 | +1.72(+2.15%) | |
Jan 28, 2022 | 78.28 | 80.00 | 77.52 | 80.00 | 35,817 | +1.87(+2.40%) |
Jan 27, 2022 | 79.28 | 79.89 | 77.86 | 78.13 | 44,394 | -0.33(-0.42%) |
Jan 26, 2022 | 79.83 | 80.39 | 77.62 | 78.46 | 101,315 | -0.10(-0.12%) |
Jan 25, 2022 | 78.38 | 79.27 | 77.52 | 78.56 | 59,699 | -1.10(-1.38%) |
Jan 24, 2022 | 78.27 | 79.66 | 76.08 | 79.66 | 120,920 | +0.20(+0.26%) |
Jan 21, 2022 | 80.89 | 81.13 | 79.46 | 79.46 | 75,748 | -1.63(-2.01%) |
Jan 20, 2022 | 82.31 | 83.23 | 81.09 | 81.09 | 40,630 | -0.89(-1.09%) |
Jan 19, 2022 | 83.09 | 83.32 | 81.95 | 81.98 | 64,635 | -0.79(-0.96%) |
Jan 18, 2022 | 83.36 | 83.36 | 82.63 | 82.77 | 87,411 | -1.55(-1.83%) |
Jan 14, 2022 | 84.32 | 0 | +0.19(+0.23%) | |||
Jan 13, 2022 | 85.84 | 85.84 | 84.09 | 84.13 | 18,831 | -1.57(-1.83%) |
Jan 12, 2022 | 85.82 | 86.07 | 85.44 | 85.69 | 19,808 | +0.32(+0.37%) |
Jan 11, 2022 | 84.55 | 85.40 | 84.11 | 85.38 | 22,779 | +0.86(+1.02%) |
Jan 10, 2022 | 83.96 | 84.52 | 83.01 | 84.52 | 19,271 | -0.21(-0.25%) |
Jan 07, 2022 | 85.03 | 85.14 | 84.40 | 84.73 | 13,401 | +0.16(+0.19%) |
Jan 06, 2022 | 85.01 | 85.41 | 84.57 | 84.57 | 19,730 | -0.70(-0.82%) |
Jan 05, 2022 | 86.86 | 86.87 | 85.27 | 85.27 | 13,010 | -1.73(-1.98%) |
Jan 04, 2022 | 87.51 | 87.51 | 86.67 | 87.00 | 49,560 | -0.18(-0.21%) |
Jan 03, 2022 | 86.90 | 87.18 | 86.61 | 87.18 | 20,188 | +0.56(+0.65%) |
Dec 31, 2021 | 86.86 | 86.95 | 86.62 | 86.62 | 10,751 | -0.26(-0.30%) |
Dec 30, 2021 | 87.31 | 87.44 | 86.87 | 86.88 | 35,693 | -0.28(-0.32%) |
Dec 29, 2021 | 87.12 | 87.27 | 86.98 | 87.16 | 8,516 | +0.09(+0.11%) |
Dec 28, 2021 | 87.32 | 87.34 | 86.99 | 87.07 | 11,521 | -0.15(-0.18%) |
Dec 27, 2021 | 86.35 | 87.22 | 86.35 | 87.22 | 33,366 | +1.04(+1.21%) |
Dec 23, 2021 | 85.70 | 86.23 | 85.70 | 86.18 | 20,190 | +0.67(+0.78%) |
Dec 22, 2021 | 84.75 | 85.52 | 84.67 | 85.52 | 51,069 | +0.92(+1.09%) |
Dec 21, 2021 | 83.81 | 84.62 | 83.30 | 84.59 | 20,321 | +1.47(+1.76%) |
Dec 20, 2021 | 82.99 | 83.13 | 82.55 | 83.13 | 35,588 | -1.02(-1.21%) |
Dec 17, 2021 | 84.28 | 84.64 | 83.71 | 84.14 | 60,852 | -0.77(-0.91%) |
Dec 16, 2021 | 86.09 | 86.10 | 84.65 | 84.91 | 63,647 | -0.78(-0.91%) |
Dec 15, 2021 | 84.35 | 85.69 | 83.88 | 85.69 | 112,178 | +1.47(+1.74%) |
Dec 14, 2021 | 84.26 | 84.62 | 83.73 | 84.22 | 16,004 | -0.75(-0.88%) |
Dec 13, 2021 | 85.73 | 85.73 | 84.97 | 84.97 | 24,102 | -0.67(-0.79%) |
Dec 10, 2021 | 85.43 | 85.65 | 84.97 | 85.65 | 18,997 | +0.71(+0.84%) |
Dec 09, 2021 | 85.27 | 85.38 | 84.92 | 84.94 | 15,582 | -0.57(-0.67%) |
Dec 08, 2021 | 85.25 | 85.54 | 85.13 | 85.51 | 9,546 | +0.37(+0.43%) |
Dec 07, 2021 | 84.53 | 85.24 | 84.53 | 85.14 | 7,116 | +1.70(+2.04%) |
Dec 06, 2021 | 82.95 | 83.55 | 82.76 | 83.44 | 20,439 | +0.99(+1.20%) |
Dec 03, 2021 | 83.59 | 83.75 | 81.81 | 82.45 | 23,046 | -0.92(-1.11%) |
Dec 02, 2021 | 82.40 | 83.61 | 82.20 | 83.37 | 33,354 | +1.16(+1.41%) |