Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 92.69 | 95.29 | 91.55 | 92.85 | 157,150 | -0.68(-0.73%) |
Feb 25, 2022 | 93.90 | 94.46 | 90.34 | 93.53 | 153,584 | +0.66(+0.71%) |
Feb 24, 2022 | 84.23 | 93.22 | 83.52 | 92.87 | 326,421 | +6.18(+7.13%) |
Feb 23, 2022 | 87.56 | 89.33 | 86.06 | 86.69 | 198,757 | -0.40(-0.46%) |
Feb 22, 2022 | 84.18 | 89.44 | 84.00 | 87.09 | 260,161 | +1.60(+1.87%) |
Feb 18, 2022 | 85.49 | 0 | -0.35(-0.41%) | |||
Feb 17, 2022 | 89.34 | 89.50 | 85.06 | 85.84 | 150,982 | -3.90(-4.35%) |
Feb 16, 2022 | 88.56 | 90.59 | 87.21 | 89.74 | 135,924 | -0.17(-0.19%) |
Feb 15, 2022 | 86.31 | 90.52 | 85.68 | 89.91 | 197,233 | +5.53(+6.55%) |
Feb 14, 2022 | 87.61 | 90.01 | 84.13 | 84.38 | 281,364 | -2.99(-3.42%) |
Feb 11, 2022 | 89.93 | 92.45 | 86.60 | 87.37 | 319,385 | -2.91(-3.22%) |
Feb 10, 2022 | 87.70 | 95.29 | 84.84 | 90.28 | 463,871 | -0.13(-0.14%) |
Feb 09, 2022 | 81.93 | 90.89 | 81.93 | 90.41 | 406,370 | +9.01(+11.07%) |
Feb 08, 2022 | 77.50 | 82.74 | 75.85 | 81.40 | 371,861 | +3.33(+4.27%) |
Feb 07, 2022 | 70.57 | 79.47 | 70.31 | 78.07 | 340,834 | +7.50(+10.63%) |
Feb 04, 2022 | 66.23 | 72.68 | 66.23 | 70.57 | 345,213 | +4.46(+6.75%) |
Feb 03, 2022 | 62.42 | 67.72 | 66.11 | 379,055 | +4.21(+6.80%) | |
Feb 02, 2022 | 62.34 | 63.86 | 59.15 | 61.90 | 397,046 | -0.65(-1.04%) |
Feb 01, 2022 | 57.56 | 63.41 | 54.34 | 62.55 | 413,395 | +4.97(+8.63%) |
Jan 31, 2022 | 59.20 | 57.58 | 1,228,768 | +1.19(+2.11%) | ||
Jan 28, 2022 | 54.96 | 56.54 | 52.33 | 56.39 | 337,241 | +0.50(+0.89%) |
Jan 27, 2022 | 62.42 | 63.50 | 55.28 | 55.89 | 296,074 | -5.71(-9.27%) |
Jan 26, 2022 | 63.95 | 65.88 | 60.22 | 61.60 | 192,209 | -1.23(-1.96%) |
Jan 25, 2022 | 61.84 | 63.60 | 58.88 | 62.83 | 203,967 | -0.17(-0.27%) |
Jan 24, 2022 | 61.83 | 64.58 | 58.29 | 63.00 | 325,560 | -0.57(-0.90%) |
Jan 21, 2022 | 64.73 | 66.23 | 63.02 | 63.57 | 242,181 | -1.69(-2.59%) |
Jan 20, 2022 | 69.08 | 71.47 | 65.01 | 65.26 | 190,690 | -3.08(-4.51%) |
Jan 19, 2022 | 72.41 | 73.34 | 68.01 | 68.34 | 209,727 | -3.69(-5.12%) |
Jan 18, 2022 | 76.81 | 77.28 | 71.77 | 72.03 | 195,690 | -6.42(-8.18%) |
Jan 14, 2022 | 78.45 | 0 | +1.60(+2.08%) | |||
Jan 13, 2022 | 78.65 | 79.61 | 74.79 | 76.85 | 149,117 | -0.89(-1.14%) |
Jan 12, 2022 | 84.84 | 84.84 | 77.39 | 77.74 | 196,947 | -6.13(-7.31%) |
Jan 11, 2022 | 81.19 | 84.16 | 80.88 | 83.87 | 114,224 | +2.04(+2.49%) |
Jan 10, 2022 | 77.49 | 83.48 | 77.27 | 81.83 | 234,742 | +4.58(+5.93%) |
Jan 07, 2022 | 80.89 | 82.77 | 76.68 | 77.25 | 139,979 | -4.06(-4.99%) |
Jan 06, 2022 | 82.82 | 82.82 | 77.70 | 81.31 | 131,969 | -0.60(-0.73%) |
Jan 05, 2022 | 88.97 | 90.36 | 81.75 | 81.91 | 330,451 | -7.17(-8.05%) |
Jan 04, 2022 | 89.31 | 91.27 | 88.17 | 89.08 | 170,438 | -1.04(-1.15%) |
Jan 03, 2022 | 85.85 | 90.26 | 84.76 | 90.12 | 141,423 | +5.38(+6.35%) |
Dec 31, 2021 | 85.29 | 86.99 | 84.34 | 84.74 | 219,781 | -0.15(-0.18%) |
Dec 30, 2021 | 81.40 | 87.29 | 80.21 | 84.89 | 180,366 | +2.43(+2.95%) |
Dec 29, 2021 | 81.78 | 83.19 | 80.71 | 82.46 | 78,959 | +0.10(+0.12%) |
Dec 28, 2021 | 84.65 | 86.90 | 81.99 | 82.36 | 74,955 | -3.40(-3.96%) |
Dec 27, 2021 | 87.11 | 87.11 | 85.08 | 85.76 | 111,031 | -1.50(-1.72%) |
Dec 23, 2021 | 84.53 | 87.80 | 83.46 | 87.26 | 131,714 | +3.02(+3.58%) |
Dec 22, 2021 | 80.98 | 85.47 | 79.78 | 84.24 | 157,243 | +3.48(+4.31%) |
Dec 21, 2021 | 79.53 | 81.42 | 78.38 | 80.76 | 237,694 | +0.86(+1.08%) |
Dec 20, 2021 | 77.00 | 79.92 | 74.21 | 79.90 | 344,025 | +2.34(+3.02%) |
Dec 17, 2021 | 75.79 | 80.69 | 75.79 | 77.56 | 807,307 | +1.63(+2.15%) |
Dec 16, 2021 | 75.78 | 76.30 | 74.01 | 75.93 | 178,717 | +1.05(+1.40%) |
Dec 15, 2021 | 75.00 | 75.40 | 68.56 | 74.88 | 225,426 | +2.53(+3.50%) |
Dec 14, 2021 | 73.98 | 74.93 | 71.02 | 72.35 | 143,432 | -1.91(-2.57%) |
Dec 13, 2021 | 72.03 | 74.81 | 71.28 | 74.26 | 162,306 | +1.92(+2.65%) |
Dec 10, 2021 | 73.96 | 75.22 | 71.08 | 72.34 | 169,696 | -1.13(-1.54%) |
Dec 09, 2021 | 76.90 | 78.17 | 73.02 | 73.47 | 201,041 | -4.03(-5.20%) |
Dec 08, 2021 | 78.52 | 78.52 | 75.29 | 77.50 | 159,095 | -1.20(-1.52%) |
Dec 07, 2021 | 78.28 | 80.02 | 77.03 | 78.70 | 200,388 | +1.47(+1.90%) |
Dec 06, 2021 | 78.80 | 78.83 | 76.50 | 77.23 | 123,493 | -0.80(-1.03%) |
Dec 03, 2021 | 82.73 | 82.73 | 77.37 | 78.03 | 147,532 | -4.80(-5.80%) |
Dec 02, 2021 | 80.77 | 83.12 | 78.75 | 82.83 | 146,213 | +2.57(+3.20%) |