Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 81.50 | 83.87 | 81.50 | 83.50 | 134,687 | +1.07(+1.29%) |
Feb 25, 2022 | 80.70 | 82.87 | 81.49 | 82.43 | 141,109 | +1.90(+2.36%) |
Feb 24, 2022 | 77.66 | 81.79 | 77.05 | 80.53 | 253,142 | +1.61(+2.03%) |
Feb 23, 2022 | 80.03 | 80.30 | 78.78 | 78.93 | 205,287 | -0.08(-0.10%) |
Feb 22, 2022 | 80.37 | 81.74 | 78.72 | 79.00 | 154,068 | -1.62(-2.00%) |
Feb 18, 2022 | 80.62 | 0 | -0.09(-0.12%) | |||
Feb 17, 2022 | 81.38 | 82.44 | 80.47 | 80.71 | 169,315 | -1.06(-1.29%) |
Feb 16, 2022 | 82.14 | 82.75 | 80.00 | 81.77 | 201,601 | -1.01(-1.22%) |
Feb 15, 2022 | 81.68 | 83.42 | 81.68 | 82.78 | 91,208 | +2.04(+2.53%) |
Feb 14, 2022 | 81.35 | 83.60 | 80.30 | 80.74 | 141,260 | -0.82(-1.01%) |
Feb 11, 2022 | 82.25 | 82.86 | 79.96 | 81.56 | 167,952 | -0.24(-0.29%) |
Feb 10, 2022 | 80.59 | 82.74 | 80.59 | 81.80 | 219,254 | -0.54(-0.65%) |
Feb 09, 2022 | 82.18 | 83.93 | 81.68 | 82.34 | 177,393 | +0.50(+0.61%) |
Feb 08, 2022 | 78.68 | 82.04 | 78.68 | 81.84 | 108,156 | +2.86(+3.62%) |
Feb 07, 2022 | 77.24 | 79.34 | 76.82 | 78.97 | 123,458 | +1.19(+1.53%) |
Feb 04, 2022 | 77.62 | 78.34 | 76.53 | 77.78 | 155,835 | -0.39(-0.50%) |
Feb 03, 2022 | 79.07 | 78.01 | 78.17 | 112,160 | -1.71(-2.14%) | |
Feb 02, 2022 | 79.46 | 80.43 | 77.93 | 79.88 | 155,532 | +0.22(+0.27%) |
Feb 01, 2022 | 76.77 | 80.44 | 76.77 | 79.66 | 204,278 | +1.83(+2.35%) |
Jan 31, 2022 | 74.00 | 77.97 | 77.83 | 314,813 | +1.36(+1.78%) | |
Jan 28, 2022 | 80.31 | 80.82 | 74.66 | 76.47 | 328,006 | -6.54(-7.88%) |
Jan 27, 2022 | 82.61 | 84.69 | 82.45 | 83.01 | 79,282 | +0.43(+0.53%) |
Jan 26, 2022 | 85.98 | 86.74 | 82.21 | 82.57 | 128,037 | -2.18(-2.57%) |
Jan 25, 2022 | 84.60 | 85.93 | 83.22 | 84.75 | 141,843 | -1.43(-1.66%) |
Jan 24, 2022 | 81.64 | 86.33 | 81.20 | 86.18 | 184,519 | +3.00(+3.61%) |
Jan 21, 2022 | 83.34 | 85.57 | 82.15 | 83.18 | 147,403 | -0.38(-0.45%) |
Jan 20, 2022 | 87.28 | 88.57 | 83.38 | 83.55 | 132,080 | -3.55(-4.08%) |
Jan 19, 2022 | 87.98 | 88.07 | 86.35 | 87.11 | 121,362 | -0.09(-0.11%) |
Jan 18, 2022 | 87.61 | 88.55 | 87.13 | 87.20 | 97,731 | -1.42(-1.60%) |
Jan 14, 2022 | 88.62 | 0 | -2.16(-2.38%) | |||
Jan 13, 2022 | 90.77 | 92.50 | 90.38 | 90.78 | 69,391 | +0.76(+0.84%) |
Jan 12, 2022 | 90.85 | 91.56 | 88.92 | 90.03 | 131,858 | -0.66(-0.73%) |
Jan 11, 2022 | 90.16 | 91.10 | 89.10 | 90.68 | 122,898 | -0.28(-0.31%) |
Jan 10, 2022 | 90.86 | 91.08 | 88.60 | 90.97 | 165,284 | -1.08(-1.18%) |
Jan 07, 2022 | 93.85 | 94.84 | 92.01 | 92.05 | 100,782 | -2.41(-2.55%) |
Jan 06, 2022 | 93.89 | 95.37 | 91.84 | 94.46 | 104,906 | +0.91(+0.98%) |
Jan 05, 2022 | 94.63 | 96.73 | 93.45 | 93.54 | 213,135 | -0.10(-0.11%) |
Jan 04, 2022 | 94.46 | 96.44 | 93.23 | 93.65 | 322,565 | -0.07(-0.07%) |
Jan 03, 2022 | 95.81 | 97.85 | 93.22 | 93.71 | 203,550 | -1.77(-1.85%) |
Dec 31, 2021 | 95.54 | 96.44 | 93.77 | 95.48 | 51,906 | +0.30(+0.32%) |
Dec 30, 2021 | 95.34 | 96.22 | 94.93 | 95.18 | 50,378 | +0.37(+0.39%) |
Dec 29, 2021 | 93.56 | 95.34 | 92.44 | 94.81 | 70,808 | +1.53(+1.64%) |
Dec 28, 2021 | 93.09 | 94.51 | 93.09 | 93.28 | 75,356 | -0.05(-0.05%) |
Dec 27, 2021 | 91.07 | 93.37 | 90.04 | 93.33 | 106,338 | +3.04(+3.36%) |
Dec 23, 2021 | 90.78 | 91.22 | 89.43 | 90.29 | 59,356 | -0.55(-0.60%) |
Dec 22, 2021 | 90.16 | 91.14 | 90.16 | 90.83 | 67,977 | +0.55(+0.60%) |
Dec 21, 2021 | 88.79 | 91.13 | 88.79 | 90.29 | 130,175 | +3.01(+3.45%) |
Dec 20, 2021 | 89.44 | 89.44 | 85.62 | 87.28 | 138,608 | -3.43(-3.78%) |
Dec 17, 2021 | 88.13 | 91.67 | 86.74 | 90.71 | 533,627 | +2.18(+2.46%) |
Dec 16, 2021 | 92.93 | 92.93 | 88.47 | 88.53 | 104,533 | -3.11(-3.40%) |
Dec 15, 2021 | 91.21 | 91.89 | 88.88 | 91.64 | 150,064 | +0.43(+0.47%) |
Dec 14, 2021 | 91.13 | 92.61 | 90.40 | 91.21 | 169,010 | +0.57(+0.63%) |
Dec 13, 2021 | 93.76 | 93.80 | 89.36 | 90.64 | 114,827 | -3.00(-3.20%) |
Dec 10, 2021 | 95.97 | 95.97 | 93.55 | 93.64 | 112,615 | -0.92(-0.97%) |
Dec 09, 2021 | 103.10 | 103.10 | 94.30 | 94.56 | 259,158 | -3.82(-3.88%) |
Dec 08, 2021 | 99.94 | 101.29 | 97.86 | 98.38 | 231,842 | -1.60(-1.60%) |
Dec 07, 2021 | 97.22 | 100.90 | 97.22 | 99.98 | 128,665 | +3.37(+3.49%) |
Dec 06, 2021 | 94.09 | 96.85 | 91.82 | 96.61 | 142,617 | +4.44(+4.82%) |
Dec 03, 2021 | 91.34 | 92.92 | 90.05 | 92.17 | 199,107 | +0.76(+0.83%) |
Dec 02, 2021 | 90.78 | 92.09 | 90.28 | 91.41 | 84,587 | +1.48(+1.64%) |