Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 79.93 | 80.86 | 79.79 | 80.67 | 84,307 | +0.30(+0.37%) |
Feb 25, 2022 | 79.65 | 80.71 | 79.73 | 80.37 | 76,799 | +0.74(+0.93%) |
Feb 24, 2022 | 77.04 | 79.80 | 76.35 | 79.63 | 130,347 | +1.39(+1.78%) |
Feb 23, 2022 | 80.58 | 80.58 | 78.08 | 78.24 | 88,112 | -2.13(-2.65%) |
Feb 22, 2022 | 80.56 | 81.02 | 79.56 | 80.37 | 114,872 | -0.37(-0.46%) |
Feb 18, 2022 | 80.74 | 0 | +0.38(+0.47%) | |||
Feb 17, 2022 | 80.24 | 80.70 | 79.31 | 80.36 | 96,115 | -0.69(-0.85%) |
Feb 16, 2022 | 82.30 | 82.30 | 80.00 | 81.05 | 141,699 | -0.90(-1.10%) |
Feb 15, 2022 | 80.71 | 82.08 | 80.71 | 81.95 | 110,802 | +1.68(+2.09%) |
Feb 14, 2022 | 80.18 | 81.19 | 79.47 | 80.27 | 120,988 | +0.19(+0.24%) |
Feb 11, 2022 | 80.85 | 81.48 | 79.50 | 80.08 | 137,207 | -0.86(-1.06%) |
Feb 10, 2022 | 82.06 | 83.04 | 80.77 | 80.94 | 122,304 | -2.13(-2.56%) |
Feb 09, 2022 | 82.35 | 83.36 | 82.15 | 83.07 | 120,711 | +1.02(+1.24%) |
Feb 08, 2022 | 79.54 | 82.24 | 79.03 | 82.05 | 132,604 | +2.41(+3.03%) |
Feb 07, 2022 | 79.02 | 80.40 | 78.67 | 79.64 | 149,902 | +0.61(+0.77%) |
Feb 04, 2022 | 80.00 | 80.44 | 78.63 | 79.03 | 166,246 | -1.07(-1.34%) |
Feb 03, 2022 | 82.40 | 80.05 | 80.10 | 108,114 | -2.45(-2.97%) | |
Feb 02, 2022 | 82.88 | 82.88 | 81.92 | 82.55 | 166,443 | -0.57(-0.69%) |
Feb 01, 2022 | 82.26 | 83.39 | 81.01 | 83.12 | 117,357 | +0.18(+0.22%) |
Jan 31, 2022 | 81.37 | 82.94 | 121,881 | +1.03(+1.26%) | ||
Jan 28, 2022 | 82.42 | 84.01 | 81.24 | 81.91 | 130,556 | +0.07(+0.09%) |
Jan 27, 2022 | 83.59 | 85.87 | 79.72 | 81.84 | 170,276 | -1.81(-2.16%) |
Jan 26, 2022 | 85.46 | 87.34 | 83.23 | 83.65 | 163,283 | -1.61(-1.89%) |
Jan 25, 2022 | 87.58 | 87.58 | 83.67 | 85.26 | 144,061 | -2.76(-3.14%) |
Jan 24, 2022 | 85.93 | 88.22 | 85.03 | 88.02 | 122,708 | +1.43(+1.65%) |
Jan 21, 2022 | 86.15 | 88.14 | 86.15 | 86.59 | 99,226 | +0.08(+0.09%) |
Jan 20, 2022 | 88.11 | 88.57 | 86.16 | 86.51 | 136,732 | -1.16(-1.32%) |
Jan 19, 2022 | 88.45 | 89.12 | 87.62 | 87.67 | 95,743 | -0.49(-0.56%) |
Jan 18, 2022 | 89.98 | 89.98 | 87.70 | 88.16 | 80,757 | -1.51(-1.68%) |
Jan 14, 2022 | 89.67 | 0 | +0.87(+0.98%) | |||
Jan 13, 2022 | 89.58 | 89.95 | 88.49 | 88.80 | 37,551 | -0.40(-0.45%) |
Jan 12, 2022 | 91.08 | 91.57 | 89.00 | 89.20 | 73,346 | -1.50(-1.65%) |
Jan 11, 2022 | 91.64 | 91.64 | 89.50 | 90.70 | 88,612 | -0.78(-0.85%) |
Jan 10, 2022 | 91.14 | 92.12 | 90.99 | 91.48 | 79,908 | +0.23(+0.25%) |
Jan 07, 2022 | 93.19 | 93.78 | 90.88 | 91.25 | 108,959 | -2.41(-2.57%) |
Jan 06, 2022 | 94.12 | 94.67 | 93.65 | 93.66 | 52,113 | -0.46(-0.49%) |
Jan 05, 2022 | 94.51 | 95.63 | 94.03 | 94.12 | 61,617 | -0.28(-0.30%) |
Jan 04, 2022 | 93.99 | 95.00 | 93.85 | 94.40 | 56,103 | +0.69(+0.74%) |
Jan 03, 2022 | 93.45 | 94.23 | 92.22 | 93.71 | 71,285 | +0.51(+0.55%) |
Dec 31, 2021 | 93.17 | 93.60 | 92.28 | 93.20 | 56,747 | -0.03(-0.03%) |
Dec 30, 2021 | 93.20 | 94.44 | 92.87 | 93.23 | 42,121 | +0.06(+0.06%) |
Dec 29, 2021 | 92.84 | 93.51 | 92.26 | 93.17 | 48,010 | +0.62(+0.67%) |
Dec 28, 2021 | 93.07 | 93.60 | 92.18 | 92.55 | 38,079 | -0.21(-0.23%) |
Dec 27, 2021 | 92.59 | 94.55 | 91.74 | 92.76 | 78,746 | +0.48(+0.52%) |
Dec 23, 2021 | 92.36 | 92.53 | 88.57 | 92.28 | 31,050 | +0.26(+0.28%) |
Dec 22, 2021 | 91.58 | 92.19 | 90.31 | 92.02 | 46,288 | +0.16(+0.17%) |
Dec 21, 2021 | 90.99 | 92.36 | 90.76 | 91.86 | 74,056 | +1.51(+1.67%) |
Dec 20, 2021 | 89.82 | 90.57 | 88.16 | 90.35 | 109,681 | -0.33(-0.36%) |
Dec 17, 2021 | 91.39 | 92.83 | 89.97 | 90.68 | 358,978 | -0.89(-0.97%) |
Dec 16, 2021 | 93.79 | 95.10 | 91.32 | 91.57 | 132,087 | -2.14(-2.28%) |
Dec 15, 2021 | 92.10 | 93.80 | 87.97 | 93.71 | 216,834 | +1.58(+1.71%) |
Dec 14, 2021 | 91.72 | 92.64 | 91.20 | 92.13 | 88,774 | +0.19(+0.21%) |
Dec 13, 2021 | 92.38 | 92.77 | 91.44 | 91.94 | 139,930 | -0.90(-0.97%) |
Dec 10, 2021 | 92.69 | 93.98 | 92.60 | 92.84 | 77,275 | +0.37(+0.40%) |
Dec 09, 2021 | 93.08 | 93.66 | 92.40 | 92.47 | 72,890 | -0.73(-0.78%) |
Dec 08, 2021 | 93.14 | 93.83 | 92.86 | 93.20 | 80,675 | +0.28(+0.30%) |
Dec 07, 2021 | 93.55 | 94.08 | 92.60 | 92.92 | 83,640 | -0.07(-0.08%) |
Dec 06, 2021 | 89.21 | 93.03 | 89.21 | 92.99 | 138,598 | +3.99(+4.48%) |
Dec 03, 2021 | 89.80 | 90.25 | 88.60 | 89.00 | 107,662 | -0.87(-0.97%) |
Dec 02, 2021 | 88.59 | 90.08 | 88.57 | 89.87 | 135,147 | +1.41(+1.59%) |