Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 87.02 | 87.42 | 85.32 | 86.87 | 425,198 | -0.84(-0.96%) |
Feb 25, 2022 | 86.40 | 87.88 | 86.08 | 87.71 | 368,693 | +1.50(+1.74%) |
Feb 24, 2022 | 81.06 | 86.41 | 80.89 | 86.21 | 618,696 | +2.65(+3.17%) |
Feb 23, 2022 | 85.26 | 85.96 | 83.36 | 83.56 | 510,037 | -1.14(-1.35%) |
Feb 22, 2022 | 84.36 | 85.77 | 83.73 | 84.70 | 392,469 | -0.62(-0.73%) |
Feb 18, 2022 | 85.32 | 0 | +0.92(+1.09%) | |||
Feb 17, 2022 | 85.11 | 85.85 | 84.17 | 84.40 | 462,723 | -1.92(-2.22%) |
Feb 16, 2022 | 83.45 | 86.92 | 83.16 | 86.32 | 634,188 | +1.86(+2.20%) |
Feb 15, 2022 | 82.91 | 84.79 | 82.14 | 84.46 | 662,652 | +2.37(+2.89%) |
Feb 14, 2022 | 81.65 | 84.10 | 81.20 | 82.09 | 712,434 | +0.44(+0.54%) |
Feb 11, 2022 | 84.10 | 85.32 | 81.31 | 81.65 | 546,217 | -2.59(-3.07%) |
Feb 10, 2022 | 83.76 | 86.54 | 83.61 | 84.24 | 529,192 | -1.02(-1.20%) |
Feb 09, 2022 | 84.17 | 85.41 | 83.17 | 85.26 | 545,442 | +1.86(+2.23%) |
Feb 08, 2022 | 81.28 | 83.42 | 81.01 | 83.40 | 671,371 | +1.81(+2.22%) |
Feb 07, 2022 | 82.49 | 83.28 | 80.88 | 81.59 | 519,065 | -1.08(-1.31%) |
Feb 04, 2022 | 82.10 | 83.48 | 81.25 | 82.67 | 601,806 | +0.27(+0.33%) |
Feb 03, 2022 | 83.50 | 82.11 | 82.40 | 772,988 | -2.92(-3.42%) | |
Feb 02, 2022 | 83.50 | 87.34 | 83.10 | 85.32 | 1,170,305 | +2.38(+2.87%) |
Feb 01, 2022 | 87.33 | 87.69 | 82.11 | 82.94 | 3,336,128 | -2.31(-2.71%) |
Jan 28, 2022 | 83.34 | 85.25 | 80.97 | 85.25 | 587,212 | +2.42(+2.92%) |
Jan 27, 2022 | 87.96 | 87.96 | 82.26 | 82.83 | 439,648 | -4.17(-4.79%) |
Jan 26, 2022 | 85.69 | 89.43 | 84.78 | 87.00 | 556,637 | +3.06(+3.65%) |
Jan 25, 2022 | 84.97 | 85.40 | 83.05 | 83.94 | 286,384 | -3.20(-3.67%) |
Jan 24, 2022 | 85.01 | 87.23 | 82.72 | 87.14 | 409,788 | +0.94(+1.09%) |
Jan 21, 2022 | 86.96 | 89.13 | 86.19 | 86.20 | 299,728 | -0.97(-1.11%) |
Jan 20, 2022 | 88.93 | 89.81 | 87.14 | 87.17 | 253,823 | -1.15(-1.30%) |
Jan 19, 2022 | 91.20 | 93.08 | 88.16 | 88.32 | 440,963 | -2.39(-2.63%) |
Jan 18, 2022 | 93.31 | 93.33 | 90.58 | 90.71 | 451,057 | -3.59(-3.81%) |
Jan 14, 2022 | 94.30 | 0 | +1.69(+1.82%) | |||
Jan 13, 2022 | 95.25 | 95.25 | 92.47 | 92.61 | 387,766 | -0.87(-0.93%) |
Jan 12, 2022 | 94.20 | 95.84 | 92.42 | 93.48 | 404,490 | +0.67(+0.72%) |
Jan 11, 2022 | 89.78 | 93.45 | 89.00 | 92.81 | 469,206 | +3.83(+4.30%) |
Jan 10, 2022 | 87.46 | 89.00 | 86.98 | 88.98 | 396,647 | +0.81(+0.92%) |
Jan 07, 2022 | 89.45 | 90.39 | 87.49 | 88.17 | 391,725 | -1.62(-1.80%) |
Jan 06, 2022 | 90.00 | 91.35 | 89.45 | 89.79 | 329,625 | -0.61(-0.67%) |
Jan 05, 2022 | 92.21 | 93.59 | 90.30 | 90.40 | 560,537 | -2.01(-2.18%) |
Jan 04, 2022 | 94.71 | 94.75 | 91.47 | 92.41 | 329,668 | -1.58(-1.68%) |
Jan 03, 2022 | 92.25 | 94.84 | 91.87 | 93.99 | 399,037 | +1.97(+2.14%) |
Dec 31, 2021 | 92.19 | 92.85 | 91.84 | 92.02 | 228,592 | +0.08(+0.09%) |
Dec 30, 2021 | 92.57 | 93.09 | 91.86 | 91.94 | 148,428 | -0.49(-0.53%) |
Dec 29, 2021 | 92.39 | 93.33 | 91.51 | 92.43 | 167,580 | +0.09(+0.10%) |
Dec 28, 2021 | 93.50 | 94.00 | 91.57 | 92.34 | 212,613 | -0.84(-0.90%) |
Dec 27, 2021 | 91.64 | 93.26 | 91.35 | 93.18 | 228,806 | +1.72(+1.88%) |
Dec 23, 2021 | 91.28 | 92.36 | 90.89 | 91.46 | 210,952 | +0.57(+0.63%) |
Dec 22, 2021 | 89.12 | 90.91 | 88.05 | 90.89 | 275,018 | +1.21(+1.35%) |
Dec 21, 2021 | 90.12 | 90.64 | 88.44 | 89.68 | 265,020 | +0.94(+1.06%) |
Dec 20, 2021 | 87.49 | 88.90 | 86.73 | 88.74 | 465,431 | +0.04(+0.05%) |
Dec 17, 2021 | 87.99 | 89.80 | 87.25 | 88.70 | 933,062 | -0.10(-0.11%) |
Dec 16, 2021 | 92.04 | 93.18 | 87.49 | 88.80 | 549,781 | -3.30(-3.58%) |
Dec 15, 2021 | 91.52 | 92.36 | 88.53 | 92.10 | 651,065 | +1.18(+1.30%) |
Dec 14, 2021 | 91.12 | 91.23 | 88.98 | 90.92 | 788,455 | -0.90(-0.98%) |
Dec 13, 2021 | 91.34 | 95.00 | 90.84 | 91.82 | 1,496,663 | +1.61(+1.78%) |
Dec 10, 2021 | 89.46 | 90.82 | 89.01 | 90.21 | 628,898 | +1.64(+1.85%) |
Dec 09, 2021 | 87.83 | 92.03 | 87.83 | 88.57 | 1,313,240 | +0.20(+0.23%) |
Dec 08, 2021 | 85.46 | 88.88 | 84.92 | 88.37 | 717,244 | +2.07(+2.40%) |
Dec 07, 2021 | 82.72 | 86.36 | 82.38 | 86.30 | 741,894 | +4.82(+5.92%) |
Dec 06, 2021 | 78.84 | 82.49 | 78.48 | 81.48 | 629,621 | +2.74(+3.48%) |
Dec 03, 2021 | 78.15 | 79.36 | 77.19 | 78.74 | 448,793 | +1.53(+1.98%) |
Dec 02, 2021 | 79.28 | 79.81 | 75.89 | 77.21 | 783,107 | -3.62(-4.48%) |