Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 84.29 | 85.09 | 82.73 | 84.63 | 1,413,340 | -1.39(-1.62%) |
Feb 25, 2022 | 89.06 | 86.76 | 84.12 | 86.02 | 2,054,491 | -3.23(-3.62%) |
Feb 24, 2022 | 83.39 | 90.99 | 81.74 | 89.25 | 2,371,471 | -0.37(-0.41%) |
Feb 23, 2022 | 92.75 | 93.16 | 89.25 | 89.62 | 1,039,006 | -1.58(-1.73%) |
Feb 22, 2022 | 90.99 | 93.35 | 90.50 | 91.20 | 1,351,121 | -1.45(-1.57%) |
Feb 18, 2022 | 92.65 | 0 | -0.22(-0.24%) | |||
Feb 17, 2022 | 94.57 | 96.29 | 92.72 | 92.87 | 1,448,382 | -2.95(-3.08%) |
Feb 16, 2022 | 94.70 | 96.44 | 94.20 | 95.82 | 582,919 | +0.30(+0.31%) |
Feb 15, 2022 | 93.58 | 95.89 | 92.77 | 95.52 | 1,004,597 | +3.39(+3.68%) |
Feb 14, 2022 | 91.95 | 94.54 | 91.57 | 92.13 | 890,109 | -0.14(-0.15%) |
Feb 11, 2022 | 94.90 | 95.13 | 90.95 | 92.27 | 916,347 | -2.49(-2.63%) |
Feb 10, 2022 | 91.78 | 96.68 | 91.37 | 94.76 | 651,429 | +1.04(+1.11%) |
Feb 09, 2022 | 94.50 | 97.04 | 93.30 | 93.72 | 1,305,797 | +0.36(+0.39%) |
Feb 08, 2022 | 88.39 | 93.54 | 88.19 | 93.36 | 1,109,865 | +4.97(+5.62%) |
Feb 07, 2022 | 87.37 | 89.79 | 86.11 | 88.39 | 946,431 | +1.47(+1.69%) |
Feb 04, 2022 | 85.39 | 87.78 | 84.84 | 86.92 | 519,686 | +1.36(+1.59%) |
Feb 03, 2022 | 87.14 | 88.03 | 85.11 | 85.56 | 866,157 | -2.88(-3.26%) |
Feb 02, 2022 | 89.63 | 90.86 | 87.98 | 88.44 | 1,002,584 | -0.80(-0.90%) |
Feb 01, 2022 | 89.38 | 89.72 | 87.23 | 89.24 | 675,991 | +0.60(+0.68%) |
Jan 31, 2022 | 84.68 | 88.64 | 88.64 | 1,157,740 | +4.00(+4.73%) | |
Jan 28, 2022 | 81.29 | 84.64 | 80.07 | 84.64 | 789,944 | +3.41(+4.20%) |
Jan 27, 2022 | 81.77 | 83.62 | 80.60 | 81.23 | 1,122,471 | +0.37(+0.46%) |
Jan 26, 2022 | 84.55 | 85.16 | 80.08 | 80.86 | 685,529 | -1.89(-2.28%) |
Jan 25, 2022 | 83.78 | 84.89 | 81.41 | 82.75 | 947,486 | -2.55(-2.99%) |
Jan 24, 2022 | 81.50 | 85.59 | 79.19 | 85.30 | 1,359,004 | +1.45(+1.73%) |
Jan 21, 2022 | 82.27 | 85.17 | 81.61 | 83.85 | 1,172,737 | +0.79(+0.95%) |
Jan 20, 2022 | 83.28 | 85.90 | 82.84 | 83.06 | 1,437,185 | +0.70(+0.85%) |
Jan 19, 2022 | 84.59 | 85.26 | 81.59 | 82.36 | 842,080 | -2.06(-2.44%) |
Jan 18, 2022 | 85.83 | 86.08 | 83.09 | 84.42 | 1,226,035 | -2.36(-2.72%) |
Jan 14, 2022 | 86.78 | 0 | -2.84(-3.17%) | |||
Jan 13, 2022 | 92.70 | 93.11 | 89.32 | 89.62 | 1,337,817 | -3.00(-3.24%) |
Jan 12, 2022 | 94.90 | 97.33 | 92.26 | 92.62 | 1,384,062 | -0.50(-0.54%) |
Jan 11, 2022 | 88.67 | 94.32 | 88.65 | 93.12 | 1,400,802 | +4.54(+5.13%) |
Jan 10, 2022 | 90.51 | 90.60 | 86.36 | 88.58 | 894,198 | -2.68(-2.94%) |
Jan 07, 2022 | 90.98 | 93.03 | 90.60 | 91.26 | 773,507 | +0.69(+0.76%) |
Jan 06, 2022 | 91.02 | 91.98 | 88.77 | 90.57 | 608,967 | -0.22(-0.24%) |
Jan 05, 2022 | 94.12 | 94.83 | 90.51 | 90.79 | 803,300 | -3.80(-4.02%) |
Jan 04, 2022 | 92.91 | 95.28 | 92.61 | 94.59 | 1,239,756 | +2.55(+2.77%) |
Jan 03, 2022 | 92.09 | 93.32 | 91.36 | 92.04 | 807,261 | +1.46(+1.61%) |
Dec 31, 2021 | 90.75 | 91.76 | 90.05 | 90.58 | 338,663 | -0.75(-0.82%) |
Dec 30, 2021 | 90.68 | 92.42 | 90.68 | 91.33 | 377,689 | +0.47(+0.52%) |
Dec 29, 2021 | 91.30 | 91.80 | 90.56 | 90.86 | 285,121 | -0.46(-0.50%) |
Dec 28, 2021 | 91.80 | 92.75 | 91.20 | 91.32 | 412,070 | -0.66(-0.72%) |
Dec 27, 2021 | 90.81 | 92.11 | 89.71 | 91.98 | 666,085 | +1.01(+1.11%) |
Dec 23, 2021 | 90.07 | 91.50 | 88.95 | 90.97 | 602,930 | +1.66(+1.86%) |
Dec 22, 2021 | 86.31 | 89.72 | 85.64 | 89.31 | 972,159 | +3.12(+3.62%) |
Dec 21, 2021 | 82.35 | 86.42 | 82.18 | 86.19 | 816,053 | +4.77(+5.86%) |
Dec 20, 2021 | 80.00 | 81.82 | 79.07 | 81.42 | 1,092,763 | -0.71(-0.86%) |
Dec 17, 2021 | 80.85 | 82.64 | 79.08 | 82.13 | 1,331,513 | +1.03(+1.27%) |
Dec 16, 2021 | 84.41 | 84.41 | 80.49 | 81.10 | 773,248 | -2.60(-3.11%) |
Dec 15, 2021 | 85.90 | 85.96 | 82.25 | 83.70 | 1,319,503 | -2.40(-2.79%) |
Dec 14, 2021 | 85.21 | 86.46 | 84.22 | 86.10 | 845,450 | +0.67(+0.78%) |
Dec 13, 2021 | 86.98 | 87.38 | 84.84 | 85.43 | 669,933 | -2.48(-2.82%) |
Dec 10, 2021 | 88.40 | 88.55 | 86.04 | 87.91 | 787,165 | +0.09(+0.10%) |
Dec 09, 2021 | 88.35 | 89.92 | 87.30 | 87.82 | 439,381 | -1.31(-1.47%) |
Dec 08, 2021 | 86.73 | 89.34 | 86.40 | 89.13 | 736,001 | +3.04(+3.53%) |
Dec 07, 2021 | 86.00 | 88.16 | 85.75 | 86.09 | 746,655 | +1.63(+1.93%) |
Dec 06, 2021 | 81.75 | 85.99 | 80.25 | 84.46 | 1,201,507 | +3.86(+4.79%) |
Dec 03, 2021 | 82.41 | 82.41 | 79.27 | 80.60 | 860,806 | -1.54(-1.87%) |
Dec 02, 2021 | 78.89 | 82.77 | 78.52 | 82.14 | 1,038,521 | +3.43(+4.36%) |