Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 85.55 | 86.51 | 83.38 | 85.42 | 2,426,056 | -1.23(-1.42%) |
Feb 25, 2022 | 85.83 | 86.68 | 83.88 | 86.66 | 2,639,216 | +1.27(+1.49%) |
Feb 24, 2022 | 81.13 | 85.70 | 80.66 | 85.38 | 4,510,612 | -0.70(-0.81%) |
Feb 23, 2022 | 88.85 | 89.38 | 85.77 | 86.08 | 2,179,742 | -1.34(-1.54%) |
Feb 22, 2022 | 90.55 | 90.72 | 86.29 | 87.43 | 4,391,918 | -4.54(-4.94%) |
Feb 18, 2022 | 91.97 | 0 | -0.71(-0.77%) | |||
Feb 17, 2022 | 92.31 | 94.26 | 91.86 | 92.68 | 2,736,801 | -0.36(-0.38%) |
Feb 16, 2022 | 92.09 | 94.46 | 90.92 | 93.03 | 4,168,344 | -2.00(-2.11%) |
Feb 15, 2022 | 92.50 | 95.28 | 91.67 | 95.04 | 4,148,893 | +4.15(+4.56%) |
Feb 14, 2022 | 90.98 | 93.19 | 90.19 | 90.89 | 2,264,914 | +0.15(+0.16%) |
Feb 11, 2022 | 93.05 | 95.23 | 90.07 | 90.74 | 4,259,393 | -2.24(-2.41%) |
Feb 10, 2022 | 91.62 | 94.35 | 91.11 | 92.99 | 3,399,823 | +0.39(+0.42%) |
Feb 09, 2022 | 90.03 | 92.96 | 89.22 | 92.60 | 3,565,495 | +3.90(+4.40%) |
Feb 08, 2022 | 87.58 | 89.66 | 86.67 | 88.70 | 3,289,266 | +1.73(+1.99%) |
Feb 07, 2022 | 84.83 | 87.95 | 84.51 | 86.97 | 3,394,579 | +2.56(+3.03%) |
Feb 04, 2022 | 82.64 | 84.83 | 81.77 | 84.42 | 2,921,424 | +1.25(+1.51%) |
Feb 03, 2022 | 84.39 | 83.10 | 83.16 | 2,661,417 | -1.87(-2.19%) | |
Feb 02, 2022 | 86.81 | 86.95 | 84.39 | 85.03 | 2,782,206 | -2.04(-2.35%) |
Feb 01, 2022 | 84.71 | 87.39 | 84.08 | 87.07 | 2,965,521 | +2.71(+3.21%) |
Jan 31, 2022 | 82.51 | 84.37 | 2,983,130 | +1.30(+1.57%) | ||
Jan 28, 2022 | 81.97 | 83.10 | 80.00 | 83.06 | 2,325,476 | +1.08(+1.31%) |
Jan 27, 2022 | 85.47 | 85.81 | 80.98 | 81.99 | 2,907,292 | -3.05(-3.59%) |
Jan 26, 2022 | 86.67 | 88.27 | 84.24 | 85.04 | 3,190,241 | -0.33(-0.38%) |
Jan 25, 2022 | 81.71 | 86.29 | 80.80 | 85.36 | 3,149,611 | +1.64(+1.96%) |
Jan 24, 2022 | 80.76 | 83.83 | 77.69 | 83.72 | 5,555,265 | -0.84(-0.99%) |
Jan 21, 2022 | 85.77 | 86.80 | 83.29 | 84.56 | 3,921,524 | -1.43(-1.66%) |
Jan 20, 2022 | 88.83 | 89.73 | 85.69 | 86.00 | 3,214,229 | -1.94(-2.20%) |
Jan 19, 2022 | 90.46 | 90.88 | 87.82 | 87.93 | 3,192,443 | -2.00(-2.23%) |
Jan 18, 2022 | 89.67 | 92.49 | 88.51 | 89.93 | 3,641,377 | -0.38(-0.42%) |
Jan 14, 2022 | 90.31 | 0 | +7.15(+8.60%) | |||
Jan 13, 2022 | 84.83 | 86.33 | 82.85 | 83.16 | 2,433,219 | -1.55(-1.83%) |
Jan 12, 2022 | 85.08 | 85.96 | 84.45 | 84.71 | 2,669,271 | +0.49(+0.59%) |
Jan 11, 2022 | 80.30 | 85.11 | 80.10 | 84.22 | 3,234,355 | +3.09(+3.81%) |
Jan 10, 2022 | 83.06 | 83.63 | 78.81 | 81.13 | 3,376,054 | -2.35(-2.81%) |
Jan 07, 2022 | 83.51 | 85.28 | 83.42 | 83.48 | 1,742,548 | -0.09(-0.11%) |
Jan 06, 2022 | 84.18 | 85.01 | 82.16 | 83.57 | 2,615,469 | +0.39(+0.46%) |
Jan 05, 2022 | 85.54 | 86.66 | 82.68 | 83.18 | 3,481,863 | -3.20(-3.70%) |
Jan 04, 2022 | 87.72 | 88.07 | 85.35 | 86.38 | 2,318,265 | -0.37(-0.43%) |
Jan 03, 2022 | 84.98 | 88.01 | 83.96 | 86.75 | 2,469,090 | +2.79(+3.32%) |
Dec 31, 2021 | 84.43 | 85.74 | 83.81 | 83.96 | 2,437,136 | -2.71(-3.12%) |
Dec 30, 2021 | 83.61 | 86.85 | 83.46 | 86.67 | 2,488,119 | +2.76(+3.29%) |
Dec 29, 2021 | 84.99 | 85.21 | 83.25 | 83.90 | 2,469,684 | -1.46(-1.71%) |
Dec 28, 2021 | 85.50 | 87.37 | 85.06 | 85.36 | 1,781,571 | -1.11(-1.28%) |
Dec 27, 2021 | 86.84 | 86.88 | 84.81 | 86.47 | 2,241,230 | -1.28(-1.46%) |
Dec 23, 2021 | 89.06 | 89.34 | 86.16 | 87.75 | 3,379,011 | +2.97(+3.51%) |
Dec 22, 2021 | 84.81 | 85.98 | 83.82 | 84.78 | 2,269,667 | -0.44(-0.52%) |
Dec 21, 2021 | 80.85 | 85.63 | 80.71 | 85.23 | 3,690,736 | +5.46(+6.84%) |
Dec 20, 2021 | 79.77 | 81.34 | 78.40 | 79.77 | 2,865,727 | -1.46(-1.80%) |
Dec 17, 2021 | 78.49 | 81.50 | 76.89 | 81.23 | 4,633,629 | +1.69(+2.12%) |
Dec 16, 2021 | 82.43 | 82.91 | 79.15 | 79.54 | 3,018,693 | -2.12(-2.60%) |
Dec 15, 2021 | 82.06 | 82.10 | 78.71 | 81.66 | 3,196,335 | -0.60(-0.73%) |
Dec 14, 2021 | 81.95 | 83.43 | 81.27 | 82.26 | 2,944,436 | -1.43(-1.71%) |
Dec 13, 2021 | 84.91 | 85.80 | 82.04 | 83.69 | 2,640,883 | -2.77(-3.21%) |
Dec 10, 2021 | 86.38 | 87.55 | 85.26 | 86.47 | 1,718,791 | -0.30(-0.34%) |
Dec 09, 2021 | 85.19 | 87.78 | 85.14 | 86.76 | 2,092,764 | -0.29(-0.33%) |
Dec 08, 2021 | 86.87 | 89.16 | 86.03 | 87.05 | 2,870,286 | +1.71(+2.00%) |
Dec 07, 2021 | 86.66 | 88.36 | 84.72 | 85.34 | 3,658,168 | +1.51(+1.80%) |
Dec 06, 2021 | 79.89 | 85.92 | 79.73 | 83.83 | 5,118,234 | +4.75(+6.00%) |
Dec 03, 2021 | 80.62 | 81.32 | 78.00 | 79.08 | 5,269,086 | -7.58(-8.75%) |
Dec 02, 2021 | 77.13 | 86.67 | 75.87 | 86.67 | 8,125,823 | +11.57(+15.41%) |