Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 82.70 | 83.59 | 78.15 | 80.51 | 688,831 | -3.88(-4.60%) |
Feb 25, 2022 | 82.84 | 84.53 | 83.28 | 84.39 | 306,572 | +2.19(+2.67%) |
Feb 24, 2022 | 80.12 | 82.64 | 79.34 | 82.20 | 585,996 | -1.04(-1.25%) |
Feb 23, 2022 | 86.37 | 87.03 | 83.25 | 83.25 | 263,421 | -1.85(-2.17%) |
Feb 22, 2022 | 87.53 | 87.53 | 83.91 | 85.10 | 403,203 | -3.39(-3.83%) |
Feb 18, 2022 | 88.48 | 0 | -0.74(-0.83%) | |||
Feb 17, 2022 | 91.33 | 92.65 | 88.69 | 89.22 | 649,815 | -2.83(-3.07%) |
Feb 16, 2022 | 88.19 | 92.25 | 87.76 | 92.05 | 588,464 | +2.76(+3.09%) |
Feb 15, 2022 | 87.32 | 90.94 | 86.94 | 89.29 | 710,553 | +5.02(+5.96%) |
Feb 14, 2022 | 82.15 | 85.36 | 81.88 | 84.27 | 1,015,599 | +2.21(+2.69%) |
Feb 11, 2022 | 86.32 | 88.34 | 81.44 | 82.06 | 603,100 | -4.50(-5.20%) |
Feb 10, 2022 | 81.61 | 88.62 | 81.24 | 86.56 | 1,384,868 | +2.37(+2.82%) |
Feb 09, 2022 | 84.24 | 85.34 | 82.99 | 84.19 | 643,966 | +0.66(+0.80%) |
Feb 08, 2022 | 79.88 | 83.68 | 79.30 | 83.52 | 839,710 | +3.85(+4.84%) |
Feb 07, 2022 | 77.79 | 79.69 | 75.73 | 79.67 | 680,698 | +2.14(+2.75%) |
Feb 04, 2022 | 76.80 | 77.67 | 75.35 | 77.53 | 241,884 | -0.05(-0.06%) |
Feb 03, 2022 | 78.08 | 77.37 | 77.58 | 219,546 | -1.90(-2.39%) | |
Feb 02, 2022 | 79.76 | 81.13 | 79.32 | 79.48 | 261,916 | -0.66(-0.83%) |
Feb 01, 2022 | 79.67 | 81.14 | 78.85 | 80.14 | 211,755 | +0.83(+1.04%) |
Jan 31, 2022 | 75.16 | 79.45 | 79.32 | 268,303 | +3.50(+4.62%) | |
Jan 28, 2022 | 75.07 | 75.87 | 71.99 | 75.82 | 301,063 | +1.03(+1.38%) |
Jan 27, 2022 | 76.01 | 78.08 | 74.17 | 74.78 | 286,222 | -0.29(-0.39%) |
Jan 26, 2022 | 76.92 | 77.35 | 74.48 | 75.08 | 462,850 | -0.56(-0.74%) |
Jan 25, 2022 | 73.89 | 75.98 | 73.24 | 75.64 | 343,216 | +0.28(+0.37%) |
Jan 24, 2022 | 74.71 | 75.37 | 72.19 | 75.36 | 328,857 | -0.79(-1.03%) |
Jan 21, 2022 | 79.22 | 79.27 | 76.06 | 76.15 | 472,208 | -3.35(-4.21%) |
Jan 20, 2022 | 79.46 | 82.25 | 78.22 | 79.50 | 321,291 | +0.94(+1.20%) |
Jan 19, 2022 | 79.24 | 80.60 | 77.51 | 78.56 | 597,378 | -0.78(-0.98%) |
Jan 18, 2022 | 82.34 | 82.58 | 79.29 | 79.34 | 340,463 | -4.11(-4.92%) |
Jan 14, 2022 | 83.45 | 0 | +0.87(+1.06%) | |||
Jan 13, 2022 | 80.80 | 82.81 | 79.92 | 82.57 | 467,599 | +2.51(+3.14%) |
Jan 12, 2022 | 80.27 | 82.00 | 80.00 | 80.06 | 615,658 | -0.67(-0.83%) |
Jan 11, 2022 | 79.41 | 81.16 | 78.35 | 80.73 | 392,188 | +2.47(+3.15%) |
Jan 10, 2022 | 79.19 | 79.19 | 76.97 | 78.26 | 526,674 | -0.65(-0.83%) |
Jan 07, 2022 | 77.00 | 79.29 | 76.00 | 78.92 | 707,407 | +2.00(+2.60%) |
Jan 06, 2022 | 78.06 | 78.93 | 76.90 | 76.92 | 319,489 | -0.71(-0.92%) |
Jan 05, 2022 | 80.66 | 80.66 | 77.54 | 77.63 | 297,538 | -2.94(-3.65%) |
Jan 04, 2022 | 79.87 | 80.85 | 78.01 | 80.57 | 847,693 | +1.61(+2.04%) |
Jan 03, 2022 | 79.17 | 81.13 | 78.52 | 78.96 | 288,350 | +0.51(+0.65%) |
Dec 31, 2021 | 78.00 | 78.90 | 77.97 | 78.44 | 112,982 | +0.33(+0.43%) |
Dec 30, 2021 | 77.52 | 79.55 | 77.52 | 78.11 | 208,080 | +0.56(+0.72%) |
Dec 29, 2021 | 77.86 | 79.12 | 77.43 | 77.55 | 208,366 | -0.75(-0.96%) |
Dec 28, 2021 | 77.28 | 79.24 | 77.28 | 78.30 | 167,438 | +0.53(+0.68%) |
Dec 27, 2021 | 77.58 | 78.89 | 76.64 | 77.77 | 319,366 | -0.47(-0.59%) |
Dec 23, 2021 | 78.97 | 79.29 | 77.05 | 78.24 | 310,310 | +0.42(+0.54%) |
Dec 22, 2021 | 75.90 | 77.82 | 75.00 | 77.82 | 325,252 | +2.06(+2.72%) |
Dec 21, 2021 | 73.40 | 76.87 | 73.40 | 75.76 | 481,039 | +3.47(+4.80%) |
Dec 20, 2021 | 69.00 | 72.42 | 68.22 | 72.29 | 599,944 | +1.27(+1.79%) |
Dec 17, 2021 | 70.27 | 72.54 | 69.70 | 71.01 | 453,550 | +0.76(+1.08%) |
Dec 16, 2021 | 71.94 | 72.18 | 69.73 | 70.25 | 484,108 | -1.29(-1.80%) |
Dec 15, 2021 | 69.69 | 71.63 | 69.14 | 71.55 | 683,372 | +1.43(+2.04%) |
Dec 14, 2021 | 70.55 | 71.41 | 69.92 | 70.11 | 776,869 | -0.95(-1.34%) |
Dec 13, 2021 | 72.17 | 73.30 | 70.98 | 71.06 | 556,302 | -2.27(-3.09%) |
Dec 10, 2021 | 72.49 | 73.95 | 71.85 | 73.33 | 660,156 | +0.96(+1.32%) |
Dec 09, 2021 | 72.55 | 73.82 | 72.23 | 72.37 | 247,420 | -1.39(-1.88%) |
Dec 08, 2021 | 72.26 | 76.07 | 71.89 | 73.76 | 394,607 | +1.90(+2.64%) |
Dec 07, 2021 | 71.46 | 72.99 | 71.12 | 71.86 | 620,465 | +1.07(+1.51%) |
Dec 06, 2021 | 68.06 | 72.45 | 67.41 | 70.79 | 597,228 | +3.75(+5.59%) |
Dec 03, 2021 | 68.34 | 69.69 | 66.19 | 67.04 | 806,039 | -1.15(-1.68%) |
Dec 02, 2021 | 66.78 | 69.02 | 66.16 | 68.19 | 1,330,219 | +2.47(+3.75%) |