Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 81.33 | 81.75 | 81.00 | 81.75 | 1,404,832 | +0.30(+0.37%) |
Feb 25, 2022 | 79.88 | 81.45 | 79.88 | 81.45 | 2,814 | +2.01(+2.53%) |
Feb 24, 2022 | 75.58 | 79.44 | 75.58 | 79.44 | 4,525 | +1.71(+2.20%) |
Feb 23, 2022 | 78.37 | 78.37 | 77.73 | 77.73 | 2,548 | -1.56(-1.97%) |
Feb 22, 2022 | 79.99 | 80.48 | 79.22 | 79.29 | 7,583 | -1.22(-1.51%) |
Feb 18, 2022 | 80.51 | 0 | -0.67(-0.83%) | |||
Feb 17, 2022 | 82.08 | 82.08 | 81.11 | 81.18 | 12,476 | -2.17(-2.60%) |
Feb 16, 2022 | 83.04 | 83.53 | 82.68 | 83.35 | 43,233 | +0.06(+0.07%) |
Feb 15, 2022 | 82.78 | 83.29 | 82.78 | 83.29 | 3,391 | +1.96(+2.41%) |
Feb 14, 2022 | 81.95 | 81.95 | 80.82 | 81.33 | 913 | -0.60(-0.73%) |
Feb 11, 2022 | 83.19 | 83.72 | 81.90 | 81.93 | 1,274 | -1.11(-1.33%) |
Feb 10, 2022 | 84.05 | 84.05 | 83.03 | 83.03 | 756 | -0.99(-1.18%) |
Feb 09, 2022 | 83.90 | 84.04 | 83.89 | 84.02 | 1,576 | +1.65(+2.01%) |
Feb 08, 2022 | 81.95 | 82.38 | 81.95 | 82.37 | 5,799 | +1.48(+1.83%) |
Feb 07, 2022 | 80.89 | 80.89 | 80.89 | 80.89 | 256 | +0.15(+0.19%) |
Feb 04, 2022 | 80.20 | 80.74 | 79.64 | 80.73 | 1,232 | +0.35(+0.44%) |
Feb 03, 2022 | 80.97 | 80.38 | 80.38 | 3,059 | -1.53(-1.86%) | |
Feb 02, 2022 | 82.44 | 82.44 | 81.78 | 81.91 | 958 | -0.41(-0.49%) |
Feb 01, 2022 | 81.06 | 82.33 | 81.06 | 82.31 | 4,113 | +1.08(+1.32%) |
Jan 31, 2022 | 79.97 | 81.24 | 81.24 | 6,346 | +2.35(+2.97%) | |
Jan 28, 2022 | 77.11 | 78.89 | 76.38 | 78.89 | 87,109 | +1.47(+1.90%) |
Jan 27, 2022 | 79.62 | 79.62 | 77.42 | 77.42 | 3,283 | -1.29(-1.64%) |
Jan 26, 2022 | 81.08 | 81.08 | 78.72 | 78.72 | 5,797 | -0.85(-1.07%) |
Jan 25, 2022 | 78.61 | 80.47 | 78.61 | 79.57 | 25,013 | -1.35(-1.67%) |
Jan 24, 2022 | 78.29 | 80.97 | 77.22 | 80.92 | 30,625 | +1.36(+1.71%) |
Jan 21, 2022 | 80.70 | 81.26 | 79.56 | 79.56 | 8,115 | -1.52(-1.88%) |
Jan 20, 2022 | 83.10 | 83.86 | 81.08 | 81.08 | 3,351 | -1.37(-1.66%) |
Jan 19, 2022 | 83.85 | 83.91 | 82.46 | 82.46 | 4,972 | -1.10(-1.32%) |
Jan 18, 2022 | 84.50 | 84.53 | 83.56 | 83.56 | 9,114 | -2.11(-2.46%) |
Jan 14, 2022 | 85.67 | 0 | -0.25(-0.29%) | |||
Jan 13, 2022 | 87.15 | 87.21 | 85.91 | 85.91 | 3,821 | -0.94(-1.08%) |
Jan 12, 2022 | 87.80 | 87.80 | 86.74 | 86.85 | 2,730 | -0.19(-0.22%) |
Jan 11, 2022 | 85.98 | 87.15 | 85.94 | 87.04 | 4,929 | +0.98(+1.14%) |
Jan 10, 2022 | 85.93 | 86.06 | 84.57 | 86.06 | 9,457 | -0.34(-0.40%) |
Jan 07, 2022 | 87.74 | 87.74 | 86.40 | 86.40 | 68,475 | -0.64(-0.74%) |
Jan 06, 2022 | 86.84 | 87.61 | 86.75 | 87.05 | 6,552 | +0.37(+0.43%) |
Jan 05, 2022 | 89.16 | 89.33 | 86.68 | 86.68 | 3,619 | -2.60(-2.92%) |
Jan 04, 2022 | 89.63 | 89.78 | 88.92 | 89.28 | 80,660 | -0.06(-0.07%) |
Jan 03, 2022 | 89.24 | 89.50 | 88.63 | 89.34 | 8,172 | +0.31(+0.35%) |
Dec 31, 2021 | 88.99 | 89.29 | 88.90 | 89.03 | 55,096 | +0.06(+0.07%) |
Dec 30, 2021 | 88.93 | 89.74 | 88.93 | 88.97 | 2,575 | +0.08(+0.09%) |
Dec 29, 2021 | 88.96 | 88.96 | 88.77 | 88.89 | 1,574 | +0.29(+0.32%) |
Dec 28, 2021 | 89.08 | 89.08 | 88.60 | 88.60 | 3,311 | -0.22(-0.24%) |
Dec 27, 2021 | 87.99 | 88.82 | 87.88 | 88.82 | 2,981 | +0.66(+0.75%) |
Dec 23, 2021 | 87.79 | 88.24 | 87.79 | 88.16 | 1,704 | +0.71(+0.81%) |
Dec 22, 2021 | 86.56 | 87.50 | 86.56 | 87.45 | 3,856 | +0.69(+0.80%) |
Dec 21, 2021 | 85.23 | 86.75 | 85.23 | 86.75 | 2,482 | +2.31(+2.74%) |
Dec 20, 2021 | 84.55 | 84.55 | 83.72 | 84.44 | 4,716 | -1.41(-1.64%) |
Dec 17, 2021 | 84.95 | 86.32 | 84.42 | 85.85 | 11,009 | +0.41(+0.48%) |
Dec 16, 2021 | 86.71 | 86.71 | 85.36 | 85.45 | 2,395 | -1.31(-1.51%) |
Dec 15, 2021 | 85.59 | 86.75 | 84.86 | 86.75 | 8,733 | +1.27(+1.48%) |
Dec 14, 2021 | 85.62 | 86.17 | 85.22 | 85.49 | 2,830 | -0.83(-0.96%) |
Dec 13, 2021 | 87.18 | 87.18 | 86.03 | 86.31 | 4,271 | -0.96(-1.10%) |
Dec 10, 2021 | 87.15 | 87.33 | 86.90 | 87.27 | 4,407 | -0.35(-0.40%) |
Dec 09, 2021 | 88.96 | 88.96 | 87.62 | 87.62 | 27,583 | -1.77(-1.98%) |
Dec 08, 2021 | 89.37 | 89.53 | 89.27 | 89.39 | 53,635 | +0.81(+0.92%) |
Dec 07, 2021 | 87.85 | 89.14 | 87.75 | 88.58 | 21,179 | +2.21(+2.56%) |
Dec 06, 2021 | 86.04 | 86.82 | 86.04 | 86.37 | 7,861 | +1.23(+1.45%) |
Dec 03, 2021 | 87.28 | 87.28 | 84.50 | 85.13 | 89,790 | -1.56(-1.80%) |
Dec 02, 2021 | 86.06 | 86.84 | 86.06 | 86.69 | 1,700 | +1.74(+2.05%) |