Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 79.17 | 83.67 | 79.17 | 82.02 | 467,545 | -0.81(-0.98%) |
Feb 25, 2022 | 81.10 | 82.99 | 80.52 | 82.82 | 387,442 | +1.49(+1.84%) |
Feb 24, 2022 | 79.81 | 81.75 | 78.08 | 81.33 | 562,813 | -1.13(-1.37%) |
Feb 23, 2022 | 83.32 | 85.50 | 81.73 | 82.46 | 774,977 | -1.89(-2.24%) |
Feb 22, 2022 | 85.42 | 88.10 | 84.10 | 84.35 | 793,836 | -1.49(-1.74%) |
Feb 18, 2022 | 85.85 | 0 | -0.54(-0.63%) | |||
Feb 17, 2022 | 87.80 | 88.28 | 85.96 | 86.39 | 589,354 | -2.16(-2.44%) |
Feb 16, 2022 | 86.80 | 89.26 | 86.80 | 88.55 | 285,319 | +1.50(+1.73%) |
Feb 15, 2022 | 87.26 | 88.51 | 86.78 | 87.04 | 415,875 | +0.00(+0.00%) |
Feb 14, 2022 | 89.18 | 89.18 | 86.38 | 87.04 | 544,152 | -2.15(-2.41%) |
Feb 11, 2022 | 88.79 | 90.73 | 88.50 | 89.19 | 351,642 | +0.68(+0.77%) |
Feb 10, 2022 | 90.61 | 92.03 | 88.01 | 88.51 | 392,154 | -3.56(-3.86%) |
Feb 09, 2022 | 90.26 | 92.09 | 90.00 | 92.06 | 345,267 | +2.30(+2.56%) |
Feb 08, 2022 | 88.34 | 90.08 | 87.99 | 89.76 | 259,038 | +1.50(+1.70%) |
Feb 07, 2022 | 87.69 | 89.14 | 87.11 | 88.26 | 303,921 | +1.03(+1.18%) |
Feb 04, 2022 | 85.89 | 87.68 | 85.16 | 87.23 | 321,745 | +0.70(+0.81%) |
Feb 03, 2022 | 85.62 | 86.53 | 518,248 | +0.75(+0.88%) | ||
Feb 02, 2022 | 86.61 | 87.75 | 84.43 | 85.78 | 5,257,297 | -1.17(-1.34%) |
Feb 01, 2022 | 86.71 | 87.67 | 86.15 | 86.95 | 530,783 | +0.39(+0.45%) |
Jan 31, 2022 | 85.57 | 86.56 | 474,069 | +0.86(+1.00%) | ||
Jan 28, 2022 | 84.76 | 85.82 | 83.42 | 85.70 | 507,918 | +0.62(+0.73%) |
Jan 27, 2022 | 89.12 | 90.25 | 83.89 | 85.09 | 1,225,171 | -0.18(-0.21%) |
Jan 26, 2022 | 85.11 | 87.24 | 84.30 | 85.27 | 623,099 | +0.40(+0.47%) |
Jan 25, 2022 | 83.16 | 85.99 | 80.92 | 84.87 | 375,121 | +1.29(+1.55%) |
Jan 24, 2022 | 79.23 | 83.90 | 78.98 | 83.57 | 367,856 | +3.43(+4.28%) |
Jan 21, 2022 | 80.81 | 82.55 | 80.10 | 80.14 | 297,276 | -1.16(-1.43%) |
Jan 20, 2022 | 82.53 | 84.00 | 81.27 | 81.30 | 274,906 | -1.18(-1.43%) |
Jan 19, 2022 | 83.95 | 84.13 | 81.84 | 82.48 | 272,561 | -1.58(-1.88%) |
Jan 18, 2022 | 82.79 | 85.03 | 82.79 | 84.06 | 365,177 | +0.37(+0.44%) |
Jan 14, 2022 | 83.69 | 0 | -1.13(-1.33%) | |||
Jan 13, 2022 | 85.34 | 86.17 | 84.37 | 84.82 | 291,508 | +0.39(+0.46%) |
Jan 12, 2022 | 86.24 | 86.80 | 83.38 | 84.43 | 514,827 | -2.18(-2.51%) |
Jan 11, 2022 | 86.37 | 87.29 | 85.56 | 86.61 | 254,160 | -0.08(-0.09%) |
Jan 10, 2022 | 85.09 | 87.13 | 83.51 | 86.68 | 302,994 | +1.72(+2.03%) |
Jan 07, 2022 | 84.65 | 86.39 | 84.65 | 84.96 | 298,290 | -0.33(-0.39%) |
Jan 06, 2022 | 82.24 | 85.68 | 82.24 | 85.30 | 353,767 | +2.79(+3.38%) |
Jan 05, 2022 | 84.61 | 84.69 | 82.48 | 82.51 | 298,979 | -1.28(-1.53%) |
Jan 04, 2022 | 83.63 | 84.45 | 83.47 | 83.79 | 171,738 | +0.39(+0.47%) |
Jan 03, 2022 | 83.54 | 84.12 | 82.04 | 83.40 | 303,947 | +0.24(+0.29%) |
Dec 31, 2021 | 83.34 | 84.48 | 82.85 | 83.17 | 192,814 | -0.19(-0.23%) |
Dec 30, 2021 | 82.51 | 83.73 | 82.32 | 83.36 | 280,326 | +0.40(+0.48%) |
Dec 29, 2021 | 81.62 | 83.05 | 81.16 | 82.96 | 239,402 | +0.98(+1.19%) |
Dec 28, 2021 | 80.49 | 82.47 | 80.49 | 81.98 | 296,748 | +0.89(+1.10%) |
Dec 27, 2021 | 80.81 | 81.14 | 79.44 | 81.08 | 392,024 | +0.41(+0.51%) |
Dec 23, 2021 | 80.62 | 81.66 | 80.02 | 80.68 | 209,743 | +0.17(+0.21%) |
Dec 22, 2021 | 78.93 | 80.50 | 78.43 | 80.50 | 295,167 | +1.59(+2.01%) |
Dec 21, 2021 | 76.74 | 79.21 | 76.73 | 78.92 | 274,173 | +2.54(+3.32%) |
Dec 20, 2021 | 75.38 | 76.76 | 74.77 | 76.38 | 324,899 | -0.65(-0.84%) |
Dec 17, 2021 | 76.36 | 77.71 | 75.10 | 77.02 | 490,901 | +0.74(+0.97%) |
Dec 16, 2021 | 79.85 | 80.12 | 76.11 | 76.28 | 470,713 | -2.67(-3.38%) |
Dec 15, 2021 | 74.02 | 79.00 | 74.02 | 78.95 | 528,803 | +2.18(+2.84%) |
Dec 14, 2021 | 76.78 | 77.66 | 74.87 | 76.78 | 440,379 | +1.83(+2.45%) |
Dec 13, 2021 | 79.10 | 79.24 | 74.80 | 74.94 | 583,051 | -4.26(-5.38%) |
Dec 10, 2021 | 80.73 | 80.73 | 78.19 | 79.20 | 338,680 | -0.60(-0.75%) |
Dec 09, 2021 | 79.86 | 81.72 | 79.80 | 79.80 | 420,090 | -0.71(-0.89%) |
Dec 08, 2021 | 80.84 | 81.57 | 79.76 | 80.51 | 428,709 | -0.01(-0.02%) |
Dec 07, 2021 | 80.36 | 81.40 | 78.45 | 80.53 | 780,170 | +4.35(+5.70%) |
Dec 06, 2021 | 79.07 | 79.07 | 72.95 | 76.18 | 1,580,122 | -3.26(-4.11%) |
Dec 03, 2021 | 78.70 | 79.79 | 76.92 | 79.44 | 634,386 | +0.75(+0.95%) |
Dec 02, 2021 | 77.07 | 79.90 | 76.83 | 78.70 | 477,128 | +2.18(+2.86%) |