Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 85.08 | 86.18 | 82.54 | 85.44 | 565,743 | -0.48(-0.56%) |
Feb 25, 2022 | 85.28 | 86.98 | 85.16 | 85.92 | 427,292 | +1.22(+1.44%) |
Feb 24, 2022 | 80.89 | 84.99 | 80.26 | 84.70 | 418,596 | +0.53(+0.63%) |
Feb 23, 2022 | 86.65 | 88.84 | 82.88 | 84.17 | 497,220 | -1.16(-1.36%) |
Feb 22, 2022 | 85.14 | 87.41 | 83.98 | 85.33 | 441,185 | -1.39(-1.60%) |
Feb 18, 2022 | 86.71 | 0 | -1.80(-2.03%) | |||
Feb 17, 2022 | 89.16 | 90.93 | 87.93 | 88.51 | 401,929 | -1.57(-1.74%) |
Feb 16, 2022 | 90.75 | 91.11 | 88.92 | 90.08 | 325,432 | -0.72(-0.79%) |
Feb 15, 2022 | 91.05 | 93.11 | 89.63 | 90.80 | 446,371 | +1.01(+1.13%) |
Feb 14, 2022 | 88.16 | 91.23 | 87.63 | 89.79 | 397,247 | +0.76(+0.85%) |
Feb 11, 2022 | 88.97 | 93.20 | 88.26 | 89.02 | 835,488 | -0.50(-0.56%) |
Feb 10, 2022 | 86.85 | 91.03 | 86.85 | 89.52 | 539,683 | +1.61(+1.83%) |
Feb 09, 2022 | 87.33 | 90.42 | 86.99 | 87.91 | 632,066 | +1.06(+1.22%) |
Feb 08, 2022 | 88.62 | 88.99 | 83.71 | 86.85 | 951,967 | -1.30(-1.48%) |
Feb 07, 2022 | 86.63 | 88.94 | 86.45 | 88.16 | 744,612 | +2.08(+2.42%) |
Feb 04, 2022 | 85.69 | 86.60 | 84.06 | 86.07 | 472,312 | -0.03(-0.03%) |
Feb 03, 2022 | 84.62 | 86.99 | 86.10 | 497,067 | +0.10(+0.12%) | |
Feb 02, 2022 | 87.32 | 87.54 | 84.76 | 86.00 | 503,150 | -0.78(-0.90%) |
Feb 01, 2022 | 83.73 | 87.85 | 83.55 | 86.78 | 842,484 | +3.95(+4.77%) |
Jan 31, 2022 | 83.44 | 82.83 | 849,521 | +0.04(+0.04%) | ||
Jan 28, 2022 | 77.85 | 82.91 | 76.51 | 82.80 | 1,170,329 | +5.04(+6.48%) |
Jan 27, 2022 | 74.42 | 78.31 | 74.17 | 77.75 | 1,027,450 | +4.81(+6.59%) |
Jan 26, 2022 | 72.84 | 75.51 | 72.03 | 72.95 | 523,634 | +1.28(+1.78%) |
Jan 25, 2022 | 68.92 | 72.33 | 67.71 | 71.67 | 458,710 | +1.29(+1.83%) |
Jan 24, 2022 | 68.91 | 70.49 | 64.11 | 70.39 | 952,830 | -0.34(-0.47%) |
Jan 21, 2022 | 72.98 | 73.20 | 69.75 | 70.72 | 782,243 | -3.39(-4.58%) |
Jan 20, 2022 | 75.59 | 76.08 | 73.06 | 74.11 | 591,649 | +0.61(+0.83%) |
Jan 19, 2022 | 72.28 | 74.00 | 70.72 | 73.51 | 586,980 | +1.20(+1.67%) |
Jan 18, 2022 | 67.90 | 73.27 | 67.70 | 72.30 | 1,469,658 | +5.27(+7.86%) |
Jan 14, 2022 | 67.04 | 0 | +0.91(+1.38%) | |||
Jan 13, 2022 | 66.95 | 67.74 | 65.68 | 66.12 | 345,318 | -0.84(-1.26%) |
Jan 12, 2022 | 66.99 | 67.44 | 65.24 | 66.96 | 374,722 | +0.31(+0.46%) |
Jan 11, 2022 | 63.95 | 66.66 | 63.26 | 66.66 | 525,251 | +2.92(+4.59%) |
Jan 10, 2022 | 63.12 | 63.77 | 61.74 | 63.73 | 368,554 | +0.31(+0.49%) |
Jan 07, 2022 | 63.82 | 65.23 | 63.19 | 63.42 | 340,517 | -0.40(-0.62%) |
Jan 06, 2022 | 63.66 | 65.39 | 62.92 | 63.82 | 288,839 | +0.24(+0.38%) |
Jan 05, 2022 | 65.41 | 66.57 | 63.05 | 63.58 | 444,699 | -1.68(-2.58%) |
Jan 04, 2022 | 66.18 | 67.31 | 64.76 | 65.26 | 385,774 | -0.60(-0.91%) |
Jan 03, 2022 | 68.80 | 69.08 | 65.55 | 65.86 | 452,747 | -1.72(-2.55%) |
Dec 31, 2021 | 65.23 | 68.18 | 65.09 | 67.58 | 416,621 | +2.07(+3.16%) |
Dec 30, 2021 | 64.55 | 66.32 | 64.48 | 65.51 | 304,826 | +1.21(+1.89%) |
Dec 29, 2021 | 63.37 | 64.55 | 63.09 | 64.29 | 284,455 | +0.84(+1.33%) |
Dec 28, 2021 | 64.09 | 65.35 | 63.17 | 63.45 | 347,892 | -0.75(-1.17%) |
Dec 27, 2021 | 62.97 | 64.23 | 62.93 | 64.20 | 277,992 | +0.77(+1.21%) |
Dec 23, 2021 | 63.70 | 64.24 | 63.19 | 63.43 | 359,923 | +0.06(+0.10%) |
Dec 22, 2021 | 63.95 | 64.54 | 62.57 | 63.37 | 487,808 | -0.53(-0.84%) |
Dec 21, 2021 | 63.75 | 65.38 | 63.22 | 63.90 | 315,166 | +0.79(+1.25%) |
Dec 20, 2021 | 62.56 | 63.26 | 61.38 | 63.12 | 305,479 | -0.32(-0.50%) |
Dec 17, 2021 | 62.11 | 64.37 | 61.20 | 63.43 | 274,607 | +0.51(+0.81%) |
Dec 16, 2021 | 65.10 | 65.86 | 62.57 | 62.93 | 241,296 | -0.62(-0.97%) |
Dec 15, 2021 | 60.45 | 63.54 | 59.58 | 63.54 | 322,990 | +2.78(+4.57%) |
Dec 14, 2021 | 61.47 | 62.62 | 60.26 | 60.76 | 239,442 | -1.43(-2.30%) |
Dec 13, 2021 | 64.83 | 64.83 | 61.59 | 62.19 | 285,317 | -2.84(-4.37%) |
Dec 10, 2021 | 65.71 | 66.98 | 63.89 | 65.03 | 243,796 | -0.45(-0.69%) |
Dec 09, 2021 | 65.27 | 66.53 | 64.59 | 65.49 | 234,634 | +0.01(+0.01%) |
Dec 08, 2021 | 64.72 | 67.23 | 64.09 | 65.48 | 474,743 | +1.90(+2.99%) |
Dec 07, 2021 | 63.37 | 65.45 | 63.03 | 63.58 | 341,200 | +1.06(+1.69%) |
Dec 06, 2021 | 61.87 | 62.83 | 60.25 | 62.52 | 314,492 | +0.43(+0.69%) |
Dec 03, 2021 | 62.53 | 62.75 | 59.51 | 62.09 | 348,005 | -0.24(-0.39%) |
Dec 02, 2021 | 59.48 | 62.96 | 59.48 | 62.34 | 372,277 | +2.87(+4.83%) |