Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 75.48 | 79.40 | 75.48 | 77.00 | 26,116 | -4.43(-5.44%) |
Feb 25, 2022 | 79.91 | 81.43 | 80.01 | 81.43 | 18,297 | +2.74(+3.48%) |
Feb 24, 2022 | 77.49 | 79.53 | 74.65 | 78.69 | 37,367 | -3.56(-4.33%) |
Feb 23, 2022 | 83.84 | 83.84 | 82.25 | 82.25 | 10,303 | +0.00(+0.00%) |
Feb 22, 2022 | 83.92 | 83.92 | 81.70 | 82.25 | 10,632 | -3.12(-3.65%) |
Feb 18, 2022 | 85.37 | 0 | -0.17(-0.20%) | |||
Feb 17, 2022 | 87.00 | 87.00 | 85.12 | 85.54 | 24,830 | -0.88(-1.02%) |
Feb 16, 2022 | 85.76 | 86.60 | 85.56 | 86.42 | 43,581 | +1.11(+1.30%) |
Feb 15, 2022 | 84.69 | 85.55 | 84.69 | 85.31 | 10,826 | +2.06(+2.47%) |
Feb 14, 2022 | 83.38 | 84.08 | 82.95 | 83.25 | 13,388 | +0.85(+1.03%) |
Feb 11, 2022 | 83.81 | 84.85 | 82.04 | 82.40 | 65,130 | +3.45(+4.37%) |
Feb 10, 2022 | 79.13 | 80.41 | 78.95 | 78.95 | 13,428 | -1.96(-2.42%) |
Feb 09, 2022 | 79.92 | 80.93 | 79.92 | 80.91 | 12,903 | +3.72(+4.82%) |
Feb 08, 2022 | 76.93 | 77.37 | 76.42 | 77.19 | 13,590 | -0.31(-0.40%) |
Feb 07, 2022 | 78.09 | 78.23 | 77.16 | 77.50 | 23,878 | -0.72(-0.92%) |
Feb 04, 2022 | 77.84 | 78.45 | 77.11 | 78.22 | 13,527 | -0.85(-1.07%) |
Feb 03, 2022 | 79.53 | 79.07 | 79.07 | 17,691 | +0.33(+0.43%) | |
Feb 02, 2022 | 79.00 | 79.40 | 78.19 | 78.73 | 7,573 | -0.50(-0.63%) |
Feb 01, 2022 | 79.68 | 79.68 | 78.64 | 79.23 | 14,354 | +0.22(+0.27%) |
Jan 31, 2022 | 78.12 | 79.18 | 77.67 | 79.02 | 9,233 | +0.39(+0.50%) |
Jan 28, 2022 | 77.50 | 78.63 | 77.23 | 78.63 | 12,972 | -0.12(-0.15%) |
Jan 27, 2022 | 79.70 | 80.08 | 78.46 | 78.75 | 22,218 | -0.14(-0.18%) |
Jan 26, 2022 | 79.40 | 80.00 | 78.73 | 78.89 | 16,803 | +0.82(+1.06%) |
Jan 25, 2022 | 77.49 | 78.60 | 76.77 | 78.07 | 12,778 | -0.73(-0.93%) |
Jan 24, 2022 | 77.72 | 78.91 | 76.06 | 78.80 | 48,436 | -1.94(-2.40%) |
Jan 21, 2022 | 81.34 | 81.55 | 80.54 | 80.74 | 27,386 | -1.26(-1.54%) |
Jan 20, 2022 | 82.16 | 83.16 | 82.00 | 82.00 | 11,333 | -2.38(-2.82%) |
Jan 19, 2022 | 85.00 | 85.50 | 84.18 | 84.38 | 13,606 | +0.18(+0.21%) |
Jan 18, 2022 | 84.84 | 84.97 | 84.20 | 84.20 | 17,495 | -1.21(-1.42%) |
Jan 14, 2022 | 85.41 | 0 | +0.06(+0.07%) | |||
Jan 13, 2022 | 85.91 | 86.72 | 85.12 | 85.35 | 19,483 | +1.13(+1.34%) |
Jan 12, 2022 | 83.16 | 84.40 | 83.16 | 84.22 | 12,901 | +1.42(+1.71%) |
Jan 11, 2022 | 81.29 | 82.89 | 81.28 | 82.80 | 19,192 | -0.78(-0.93%) |
Jan 10, 2022 | 82.78 | 83.58 | 82.44 | 83.58 | 12,083 | +0.03(+0.03%) |
Jan 07, 2022 | 84.11 | 84.11 | 83.30 | 83.55 | 18,883 | -0.89(-1.05%) |
Jan 06, 2022 | 85.00 | 85.20 | 84.44 | 84.44 | 21,750 | +1.19(+1.43%) |
Jan 05, 2022 | 81.70 | 85.16 | 81.70 | 83.25 | 58,979 | +1.65(+2.02%) |
Jan 04, 2022 | 81.70 | 82.01 | 81.04 | 81.60 | 31,040 | +3.71(+4.76%) |
Jan 03, 2022 | 77.45 | 77.99 | 77.13 | 77.89 | 18,845 | +0.79(+1.03%) |
Dec 31, 2021 | 75.21 | 77.25 | 75.21 | 77.10 | 45,284 | +0.45(+0.59%) |
Dec 30, 2021 | 76.85 | 77.04 | 76.38 | 76.65 | 17,649 | -0.92(-1.19%) |
Dec 29, 2021 | 77.85 | 77.85 | 77.40 | 77.57 | 39,184 | -0.83(-1.06%) |
Dec 28, 2021 | 78.86 | 78.95 | 78.40 | 78.40 | 44,086 | -1.10(-1.38%) |
Dec 27, 2021 | 78.69 | 79.50 | 78.69 | 79.50 | 43,597 | +0.07(+0.09%) |
Dec 23, 2021 | 79.40 | 79.64 | 78.99 | 79.43 | 9,167 | +0.26(+0.33%) |
Dec 22, 2021 | 78.10 | 79.17 | 78.10 | 79.17 | 21,666 | +1.96(+2.54%) |
Dec 21, 2021 | 77.30 | 77.83 | 77.18 | 77.21 | 25,514 | +0.97(+1.27%) |
Dec 20, 2021 | 75.78 | 76.35 | 75.50 | 76.24 | 20,522 | -0.96(-1.24%) |
Dec 17, 2021 | 77.87 | 78.14 | 77.20 | 77.20 | 30,754 | -3.43(-4.25%) |
Dec 16, 2021 | 81.06 | 81.07 | 80.43 | 80.63 | 13,496 | -0.52(-0.64%) |
Dec 15, 2021 | 80.51 | 81.50 | 79.46 | 81.15 | 11,891 | +0.34(+0.42%) |
Dec 14, 2021 | 80.97 | 81.65 | 80.44 | 80.81 | 10,794 | -2.93(-3.50%) |
Dec 13, 2021 | 85.02 | 85.02 | 83.21 | 83.74 | 25,774 | -0.55(-0.65%) |
Dec 10, 2021 | 83.89 | 84.75 | 83.40 | 84.29 | 38,634 | -13.31(-13.64%) |
Dec 09, 2021 | 98.19 | 99.96 | 96.68 | 97.60 | 8,100 | +0.47(+0.49%) |
Dec 08, 2021 | 96.25 | 97.39 | 94.95 | 97.12 | 96,954 | -0.08(-0.08%) |
Dec 07, 2021 | 97.01 | 98.05 | 97.00 | 97.20 | 22,126 | +0.89(+0.92%) |
Dec 06, 2021 | 96.17 | 96.87 | 95.49 | 96.31 | 19,693 | -0.45(-0.46%) |
Dec 03, 2021 | 97.03 | 97.52 | 96.01 | 96.76 | 14,760 | -0.74(-0.76%) |
Dec 02, 2021 | 97.27 | 98.07 | 97.27 | 97.50 | 12,160 | +1.65(+1.72%) |