Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 83.07 | 85.59 | 82.88 | 85.04 | 103,445 | +0.20(+0.24%) |
Feb 25, 2022 | 70.37 | 85.44 | 78.75 | 84.84 | 162,779 | +9.69(+12.89%) |
Feb 24, 2022 | 68.70 | 75.22 | 68.57 | 75.15 | 165,552 | +4.72(+6.70%) |
Feb 23, 2022 | 71.89 | 72.05 | 70.00 | 70.43 | 178,717 | -1.00(-1.40%) |
Feb 22, 2022 | 71.16 | 72.41 | 70.57 | 71.43 | 98,909 | -0.41(-0.57%) |
Feb 18, 2022 | 71.84 | 0 | -1.74(-2.36%) | |||
Feb 17, 2022 | 76.11 | 76.84 | 73.40 | 73.58 | 68,799 | -2.94(-3.84%) |
Feb 16, 2022 | 77.18 | 77.18 | 75.14 | 76.52 | 48,459 | -0.38(-0.49%) |
Feb 15, 2022 | 76.34 | 77.53 | 75.53 | 76.90 | 86,430 | +1.75(+2.33%) |
Feb 14, 2022 | 76.05 | 76.06 | 73.70 | 75.15 | 76,637 | -0.63(-0.83%) |
Feb 11, 2022 | 76.67 | 77.30 | 74.59 | 75.78 | 63,211 | -0.63(-0.82%) |
Feb 10, 2022 | 75.75 | 78.14 | 75.75 | 76.41 | 102,499 | -0.66(-0.86%) |
Feb 09, 2022 | 77.45 | 79.27 | 76.94 | 77.07 | 129,264 | +0.58(+0.76%) |
Feb 08, 2022 | 74.43 | 76.80 | 74.28 | 76.49 | 88,839 | +1.87(+2.51%) |
Feb 07, 2022 | 76.29 | 77.22 | 74.28 | 74.62 | 73,695 | -1.68(-2.20%) |
Feb 04, 2022 | 75.50 | 76.86 | 74.13 | 76.30 | 87,652 | +0.47(+0.62%) |
Feb 03, 2022 | 77.09 | 75.59 | 75.83 | 93,110 | -1.96(-2.52%) | |
Feb 02, 2022 | 80.61 | 80.82 | 77.41 | 77.79 | 81,724 | -2.23(-2.79%) |
Feb 01, 2022 | 79.74 | 80.54 | 77.28 | 80.02 | 216,374 | +0.19(+0.24%) |
Jan 31, 2022 | 76.03 | 80.01 | 79.83 | 117,687 | +3.64(+4.78%) | |
Jan 28, 2022 | 73.35 | 76.42 | 72.00 | 76.19 | 95,227 | +2.69(+3.66%) |
Jan 27, 2022 | 76.24 | 76.24 | 73.38 | 73.50 | 51,998 | -2.30(-3.03%) |
Jan 26, 2022 | 78.50 | 79.17 | 74.55 | 75.80 | 59,101 | -1.97(-2.53%) |
Jan 25, 2022 | 78.93 | 79.05 | 76.00 | 77.77 | 69,966 | -2.26(-2.82%) |
Jan 24, 2022 | 76.23 | 80.36 | 74.88 | 80.03 | 78,199 | +2.79(+3.61%) |
Jan 21, 2022 | 78.30 | 79.96 | 77.06 | 77.24 | 65,996 | -1.92(-2.43%) |
Jan 20, 2022 | 79.50 | 81.75 | 78.88 | 79.16 | 63,346 | -0.08(-0.10%) |
Jan 19, 2022 | 80.92 | 80.94 | 78.00 | 79.24 | 111,258 | -1.25(-1.55%) |
Jan 18, 2022 | 84.34 | 84.61 | 80.11 | 80.49 | 76,344 | -4.56(-5.36%) |
Jan 14, 2022 | 85.05 | 0 | +0.11(+0.13%) | |||
Jan 13, 2022 | 84.83 | 86.64 | 83.98 | 84.94 | 39,828 | +0.30(+0.35%) |
Jan 12, 2022 | 87.31 | 88.33 | 84.64 | 84.64 | 48,903 | -2.56(-2.94%) |
Jan 11, 2022 | 87.46 | 87.79 | 86.16 | 87.20 | 52,366 | +0.14(+0.16%) |
Jan 10, 2022 | 85.46 | 87.37 | 82.68 | 87.06 | 45,540 | +1.28(+1.49%) |
Jan 07, 2022 | 88.04 | 89.06 | 85.58 | 85.78 | 37,337 | -1.85(-2.11%) |
Jan 06, 2022 | 88.64 | 89.57 | 87.03 | 87.63 | 61,481 | -1.05(-1.18%) |
Jan 05, 2022 | 91.35 | 93.34 | 88.52 | 88.68 | 73,633 | -2.25(-2.47%) |
Jan 04, 2022 | 93.71 | 96.96 | 90.92 | 90.93 | 61,223 | -2.67(-2.85%) |
Jan 03, 2022 | 94.20 | 95.75 | 92.07 | 93.60 | 96,436 | +0.09(+0.10%) |
Dec 31, 2021 | 93.69 | 94.42 | 92.34 | 93.51 | 62,583 | +0.14(+0.15%) |
Dec 30, 2021 | 93.92 | 94.81 | 93.14 | 93.37 | 42,927 | -0.41(-0.44%) |
Dec 29, 2021 | 93.96 | 95.35 | 92.65 | 93.78 | 40,392 | +0.13(+0.14%) |
Dec 28, 2021 | 95.40 | 96.10 | 91.30 | 93.65 | 49,460 | -1.71(-1.79%) |
Dec 27, 2021 | 93.79 | 95.50 | 92.90 | 95.36 | 56,988 | +2.05(+2.20%) |
Dec 23, 2021 | 91.68 | 93.82 | 91.17 | 93.31 | 47,300 | +1.94(+2.12%) |
Dec 22, 2021 | 91.67 | 91.67 | 90.02 | 91.37 | 51,737 | +1.43(+1.59%) |
Dec 21, 2021 | 88.79 | 91.47 | 88.36 | 89.94 | 67,245 | +2.18(+2.48%) |
Dec 20, 2021 | 89.75 | 89.75 | 85.43 | 87.76 | 79,334 | -2.91(-3.21%) |
Dec 17, 2021 | 87.45 | 91.75 | 86.81 | 90.67 | 561,452 | +3.69(+4.24%) |
Dec 16, 2021 | 91.85 | 93.36 | 86.25 | 86.98 | 79,948 | -4.03(-4.43%) |
Dec 15, 2021 | 90.44 | 91.18 | 88.22 | 91.01 | 87,138 | +0.11(+0.12%) |
Dec 14, 2021 | 90.71 | 92.80 | 89.49 | 90.90 | 64,254 | -0.10(-0.11%) |
Dec 13, 2021 | 91.30 | 92.54 | 90.18 | 91.00 | 70,368 | -0.85(-0.93%) |
Dec 10, 2021 | 92.08 | 94.16 | 90.64 | 91.85 | 54,427 | +0.31(+0.34%) |
Dec 09, 2021 | 92.04 | 93.50 | 91.28 | 91.54 | 48,320 | -1.69(-1.81%) |
Dec 08, 2021 | 92.43 | 93.67 | 91.67 | 93.23 | 45,010 | +1.04(+1.13%) |
Dec 07, 2021 | 90.82 | 94.84 | 90.82 | 92.19 | 83,352 | +2.68(+2.99%) |
Dec 06, 2021 | 85.81 | 90.60 | 85.81 | 89.51 | 89,633 | +5.32(+6.32%) |
Dec 03, 2021 | 88.47 | 88.71 | 83.78 | 84.19 | 112,781 | -4.56(-5.14%) |
Dec 02, 2021 | 85.51 | 89.00 | 84.50 | 88.75 | 86,981 | +3.54(+4.15%) |