Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 78.35 | 79.42 | 78.14 | 79.11 | 67,608 | -0.13(-0.16%) |
Feb 25, 2022 | 77.71 | 79.25 | 78.06 | 79.24 | 73,800 | +1.68(+2.17%) |
Feb 24, 2022 | 74.30 | 77.65 | 74.09 | 77.56 | 63,314 | +1.28(+1.68%) |
Feb 23, 2022 | 78.22 | 78.41 | 76.20 | 76.28 | 74,793 | -1.43(-1.84%) |
Feb 22, 2022 | 78.15 | 78.67 | 77.10 | 77.71 | 77,775 | -0.82(-1.04%) |
Feb 18, 2022 | 78.53 | 0 | -0.64(-0.81%) | |||
Feb 17, 2022 | 80.45 | 80.45 | 79.08 | 79.17 | 56,653 | -1.78(-2.20%) |
Feb 16, 2022 | 80.64 | 81.13 | 80.16 | 80.95 | 97,561 | +0.08(+0.10%) |
Feb 15, 2022 | 80.39 | 80.91 | 80.35 | 80.87 | 76,718 | +1.27(+1.60%) |
Feb 14, 2022 | 79.73 | 79.94 | 78.98 | 79.60 | 42,584 | -0.26(-0.33%) |
Feb 11, 2022 | 81.49 | 81.70 | 79.59 | 79.86 | 63,974 | -1.57(-1.93%) |
Feb 10, 2022 | 81.86 | 82.83 | 81.25 | 81.43 | 43,754 | -1.47(-1.77%) |
Feb 09, 2022 | 82.35 | 82.99 | 82.35 | 82.90 | 53,804 | +1.29(+1.58%) |
Feb 08, 2022 | 80.82 | 81.69 | 80.62 | 81.61 | 73,186 | +0.68(+0.84%) |
Feb 07, 2022 | 81.34 | 81.55 | 80.81 | 80.93 | 50,129 | -0.30(-0.37%) |
Feb 04, 2022 | 80.80 | 81.85 | 80.29 | 81.23 | 45,926 | +0.59(+0.73%) |
Feb 03, 2022 | 81.53 | 80.55 | 80.64 | 64,154 | -2.06(-2.49%) | |
Feb 02, 2022 | 82.41 | 82.83 | 82.01 | 82.70 | 106,034 | +0.64(+0.78%) |
Feb 01, 2022 | 81.72 | 82.13 | 81.03 | 82.06 | 107,022 | +0.57(+0.70%) |
Jan 31, 2022 | 79.78 | 81.51 | 81.49 | 57,744 | +1.68(+2.10%) | |
Jan 28, 2022 | 78.06 | 79.83 | 77.25 | 79.81 | 110,616 | +1.94(+2.49%) |
Jan 27, 2022 | 79.12 | 79.72 | 77.60 | 77.87 | 39,740 | -0.43(-0.55%) |
Jan 26, 2022 | 79.72 | 80.29 | 77.65 | 78.30 | 57,000 | -0.18(-0.23%) |
Jan 25, 2022 | 78.41 | 79.38 | 77.41 | 78.48 | 123,962 | -1.07(-1.35%) |
Jan 24, 2022 | 78.04 | 79.63 | 76.05 | 79.55 | 273,821 | +0.28(+0.35%) |
Jan 21, 2022 | 80.58 | 81.06 | 79.26 | 79.27 | 91,472 | -1.58(-1.95%) |
Jan 20, 2022 | 82.16 | 83.09 | 80.79 | 80.85 | 84,110 | -0.96(-1.17%) |
Jan 19, 2022 | 82.87 | 83.10 | 81.74 | 81.81 | 85,182 | -0.83(-1.00%) |
Jan 18, 2022 | 83.28 | 83.28 | 82.49 | 82.64 | 58,444 | -1.54(-1.83%) |
Jan 14, 2022 | 84.18 | 0 | +0.07(+0.08%) | |||
Jan 13, 2022 | 85.64 | 85.72 | 84.00 | 84.11 | 117,604 | -1.27(-1.49%) |
Jan 12, 2022 | 85.60 | 85.85 | 85.12 | 85.38 | 88,504 | +0.16(+0.19%) |
Jan 11, 2022 | 84.27 | 85.22 | 83.89 | 85.22 | 76,755 | +0.84(+1.00%) |
Jan 10, 2022 | 83.85 | 84.42 | 82.74 | 84.38 | 75,420 | -0.08(-0.09%) |
Jan 07, 2022 | 84.86 | 85.07 | 84.23 | 84.46 | 143,559 | -0.37(-0.44%) |
Jan 06, 2022 | 84.79 | 85.30 | 84.70 | 84.83 | 55,023 | -0.06(-0.07%) |
Jan 05, 2022 | 86.60 | 86.74 | 84.89 | 84.89 | 54,102 | -1.87(-2.16%) |
Jan 04, 2022 | 87.06 | 87.20 | 86.32 | 86.76 | 100,398 | -0.09(-0.10%) |
Jan 03, 2022 | 86.64 | 86.86 | 86.30 | 86.85 | 43,218 | +0.43(+0.50%) |
Dec 31, 2021 | 86.60 | 86.74 | 86.38 | 86.42 | 41,364 | -0.27(-0.31%) |
Dec 30, 2021 | 86.89 | 87.17 | 86.60 | 86.69 | 31,810 | -0.20(-0.23%) |
Dec 29, 2021 | 86.81 | 87.06 | 86.65 | 86.89 | 38,974 | +0.16(+0.18%) |
Dec 28, 2021 | 86.99 | 87.04 | 86.68 | 86.73 | 50,602 | -0.14(-0.16%) |
Dec 27, 2021 | 85.98 | 86.88 | 85.98 | 86.87 | 33,859 | +1.13(+1.32%) |
Dec 23, 2021 | 85.38 | 86.00 | 85.38 | 85.74 | 30,154 | +0.58(+0.68%) |
Dec 22, 2021 | 84.30 | 85.20 | 84.30 | 85.16 | 23,008 | +0.80(+0.95%) |
Dec 21, 2021 | 83.44 | 84.36 | 83.11 | 84.36 | 33,911 | +1.32(+1.59%) |
Dec 20, 2021 | 83.03 | 83.12 | 82.45 | 83.04 | 39,123 | -1.05(-1.25%) |
Dec 17, 2021 | 84.23 | 84.85 | 83.65 | 84.09 | 110,957 | -0.72(-0.85%) |
Dec 16, 2021 | 85.95 | 85.99 | 84.50 | 84.81 | 49,357 | -0.82(-0.96%) |
Dec 15, 2021 | 84.32 | 85.66 | 83.82 | 85.63 | 89,462 | +1.32(+1.57%) |
Dec 14, 2021 | 84.26 | 84.71 | 83.82 | 84.31 | 30,000 | -0.61(-0.72%) |
Dec 13, 2021 | 85.62 | 85.65 | 84.88 | 84.92 | 36,159 | -0.77(-0.90%) |
Dec 10, 2021 | 85.49 | 85.72 | 85.02 | 85.69 | 42,296 | +0.75(+0.88%) |
Dec 09, 2021 | 85.39 | 85.47 | 84.94 | 84.94 | 20,690 | -0.67(-0.78%) |
Dec 08, 2021 | 85.43 | 85.69 | 85.16 | 85.61 | 38,604 | +0.35(+0.41%) |
Dec 07, 2021 | 84.63 | 85.41 | 84.63 | 85.26 | 43,963 | +1.71(+2.05%) |
Dec 06, 2021 | 82.99 | 83.86 | 82.54 | 83.55 | 41,882 | +0.98(+1.18%) |
Dec 03, 2021 | 83.66 | 83.85 | 81.85 | 82.57 | 88,497 | -0.83(-1.00%) |
Dec 02, 2021 | 82.14 | 83.67 | 82.14 | 83.40 | 120,700 | +1.25(+1.52%) |