Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 79.16 | 83.66 | 79.16 | 82.01 | 467,595 | -0.81(-0.98%) |
Feb 25, 2022 | 81.09 | 82.98 | 80.51 | 82.81 | 387,483 | +1.49(+1.84%) |
Feb 24, 2022 | 79.80 | 81.74 | 78.07 | 81.32 | 562,873 | -1.13(-1.37%) |
Feb 23, 2022 | 83.31 | 85.49 | 81.72 | 82.45 | 775,060 | -1.89(-2.24%) |
Feb 22, 2022 | 85.41 | 88.09 | 84.09 | 84.35 | 793,921 | -1.49(-1.74%) |
Feb 18, 2022 | 85.84 | 0 | -0.54(-0.63%) | |||
Feb 17, 2022 | 87.79 | 88.27 | 85.95 | 86.38 | 589,417 | -2.16(-2.44%) |
Feb 16, 2022 | 86.79 | 89.25 | 86.79 | 88.54 | 285,349 | +1.50(+1.73%) |
Feb 15, 2022 | 87.25 | 88.50 | 86.77 | 87.04 | 415,919 | +0.00(+0.00%) |
Feb 14, 2022 | 89.17 | 89.17 | 86.37 | 87.04 | 544,210 | -2.15(-2.41%) |
Feb 11, 2022 | 88.78 | 90.72 | 88.49 | 89.18 | 351,680 | +0.68(+0.77%) |
Feb 10, 2022 | 90.60 | 92.02 | 88.01 | 88.50 | 392,196 | -3.56(-3.86%) |
Feb 09, 2022 | 90.25 | 92.08 | 89.99 | 92.05 | 345,304 | +2.30(+2.56%) |
Feb 08, 2022 | 88.33 | 90.07 | 87.98 | 89.75 | 259,065 | +1.50(+1.70%) |
Feb 07, 2022 | 87.68 | 89.13 | 87.10 | 88.25 | 303,954 | +1.03(+1.18%) |
Feb 04, 2022 | 85.88 | 87.67 | 85.15 | 87.23 | 321,779 | +0.70(+0.81%) |
Feb 03, 2022 | 85.61 | 86.52 | 518,304 | +0.75(+0.88%) | ||
Feb 02, 2022 | 86.60 | 87.74 | 84.42 | 85.77 | 5,257,859 | -1.17(-1.34%) |
Feb 01, 2022 | 86.70 | 87.66 | 86.14 | 86.94 | 530,839 | +0.39(+0.45%) |
Jan 31, 2022 | 85.56 | 86.55 | 474,119 | +0.86(+1.00%) | ||
Jan 28, 2022 | 84.75 | 85.81 | 83.41 | 85.70 | 507,972 | +0.62(+0.73%) |
Jan 27, 2022 | 89.11 | 90.24 | 83.88 | 85.08 | 1,225,302 | -0.18(-0.21%) |
Jan 26, 2022 | 85.11 | 87.24 | 84.29 | 85.26 | 623,166 | +0.40(+0.47%) |
Jan 25, 2022 | 83.15 | 85.99 | 80.91 | 84.86 | 375,161 | +1.29(+1.55%) |
Jan 24, 2022 | 79.22 | 83.89 | 78.97 | 83.57 | 367,895 | +3.43(+4.28%) |
Jan 21, 2022 | 80.80 | 82.54 | 80.10 | 80.13 | 297,308 | -1.16(-1.43%) |
Jan 20, 2022 | 82.52 | 83.99 | 81.27 | 81.29 | 274,936 | -1.18(-1.43%) |
Jan 19, 2022 | 83.94 | 84.12 | 81.83 | 82.47 | 272,590 | -1.58(-1.88%) |
Jan 18, 2022 | 82.78 | 85.02 | 82.78 | 84.05 | 365,216 | +0.37(+0.44%) |
Jan 14, 2022 | 83.68 | 0 | -1.13(-1.33%) | |||
Jan 13, 2022 | 85.33 | 86.16 | 84.36 | 84.81 | 291,539 | +0.39(+0.46%) |
Jan 12, 2022 | 86.23 | 86.79 | 83.37 | 84.42 | 514,882 | -2.18(-2.51%) |
Jan 11, 2022 | 86.36 | 87.28 | 85.55 | 86.60 | 254,187 | -0.08(-0.09%) |
Jan 10, 2022 | 85.08 | 87.12 | 83.50 | 86.67 | 303,027 | +1.72(+2.03%) |
Jan 07, 2022 | 84.64 | 86.38 | 84.64 | 84.95 | 298,322 | -0.33(-0.39%) |
Jan 06, 2022 | 82.24 | 85.67 | 82.24 | 85.29 | 353,805 | +2.79(+3.38%) |
Jan 05, 2022 | 84.60 | 84.68 | 82.47 | 82.50 | 299,011 | -1.28(-1.53%) |
Jan 04, 2022 | 83.62 | 84.44 | 83.46 | 83.78 | 171,756 | +0.39(+0.47%) |
Jan 03, 2022 | 83.53 | 84.11 | 82.04 | 83.39 | 303,980 | +0.24(+0.29%) |
Dec 31, 2021 | 83.33 | 84.47 | 82.84 | 83.16 | 192,835 | -0.19(-0.23%) |
Dec 30, 2021 | 82.50 | 83.72 | 82.31 | 83.35 | 280,355 | +0.40(+0.48%) |
Dec 29, 2021 | 81.61 | 83.04 | 81.15 | 82.95 | 239,428 | +0.98(+1.19%) |
Dec 28, 2021 | 80.49 | 82.46 | 80.49 | 81.97 | 296,780 | +0.89(+1.10%) |
Dec 27, 2021 | 80.80 | 81.13 | 79.43 | 81.08 | 392,066 | +0.41(+0.51%) |
Dec 23, 2021 | 80.61 | 81.65 | 80.01 | 80.67 | 209,765 | +0.17(+0.21%) |
Dec 22, 2021 | 78.92 | 80.50 | 78.42 | 80.50 | 295,199 | +1.59(+2.01%) |
Dec 21, 2021 | 76.73 | 79.20 | 76.73 | 78.91 | 274,202 | +2.54(+3.32%) |
Dec 20, 2021 | 75.37 | 76.75 | 74.76 | 76.37 | 324,933 | -0.65(-0.84%) |
Dec 17, 2021 | 76.35 | 77.70 | 75.10 | 77.02 | 490,953 | +0.74(+0.97%) |
Dec 16, 2021 | 79.84 | 80.12 | 76.10 | 76.27 | 470,764 | -2.67(-3.38%) |
Dec 15, 2021 | 74.01 | 78.99 | 74.01 | 78.95 | 528,859 | +2.18(+2.84%) |
Dec 14, 2021 | 76.77 | 77.65 | 74.86 | 76.77 | 440,426 | +1.83(+2.45%) |
Dec 13, 2021 | 79.09 | 79.23 | 74.79 | 74.93 | 583,113 | -4.26(-5.38%) |
Dec 10, 2021 | 80.72 | 80.72 | 78.19 | 79.19 | 338,716 | -0.60(-0.75%) |
Dec 09, 2021 | 79.85 | 81.71 | 79.79 | 79.79 | 420,135 | -0.71(-0.89%) |
Dec 08, 2021 | 80.83 | 81.56 | 79.75 | 80.50 | 428,755 | -0.01(-0.02%) |
Dec 07, 2021 | 80.35 | 81.39 | 78.44 | 80.52 | 780,253 | +4.34(+5.70%) |
Dec 06, 2021 | 79.06 | 79.06 | 72.94 | 76.17 | 1,580,290 | -3.26(-4.11%) |
Dec 03, 2021 | 78.69 | 79.78 | 76.91 | 79.44 | 634,454 | +0.75(+0.95%) |
Dec 02, 2021 | 77.06 | 79.89 | 76.83 | 78.69 | 477,179 | +2.18(+2.86%) |