Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 82.79 | 83.69 | 78.24 | 80.61 | 688,040 | -3.89(-4.60%) |
Feb 25, 2022 | 82.93 | 84.62 | 83.38 | 84.49 | 306,220 | +2.19(+2.67%) |
Feb 24, 2022 | 80.22 | 82.73 | 79.43 | 82.30 | 585,323 | -1.05(-1.25%) |
Feb 23, 2022 | 86.47 | 87.13 | 83.34 | 83.34 | 263,119 | -1.85(-2.17%) |
Feb 22, 2022 | 87.63 | 87.63 | 84.01 | 85.19 | 402,739 | -3.39(-3.83%) |
Feb 18, 2022 | 88.59 | 0 | -0.74(-0.83%) | |||
Feb 17, 2022 | 91.44 | 92.76 | 88.80 | 89.33 | 649,069 | -2.83(-3.07%) |
Feb 16, 2022 | 88.29 | 92.36 | 87.86 | 92.16 | 587,788 | +2.76(+3.09%) |
Feb 15, 2022 | 87.42 | 91.04 | 87.04 | 89.39 | 709,736 | +5.03(+5.96%) |
Feb 14, 2022 | 82.24 | 85.46 | 81.97 | 84.37 | 1,014,432 | +2.21(+2.69%) |
Feb 11, 2022 | 86.42 | 88.44 | 81.54 | 82.15 | 602,407 | -4.50(-5.20%) |
Feb 10, 2022 | 81.71 | 88.72 | 81.34 | 86.66 | 1,383,277 | +2.38(+2.82%) |
Feb 09, 2022 | 84.34 | 85.44 | 83.09 | 84.28 | 643,226 | +0.67(+0.80%) |
Feb 08, 2022 | 79.97 | 83.78 | 79.39 | 83.62 | 838,745 | +3.86(+4.84%) |
Feb 07, 2022 | 77.88 | 79.78 | 75.81 | 79.76 | 679,916 | +2.14(+2.75%) |
Feb 04, 2022 | 76.89 | 77.76 | 75.44 | 77.62 | 241,606 | -0.05(-0.06%) |
Feb 03, 2022 | 78.17 | 77.46 | 77.67 | 219,293 | -1.90(-2.39%) | |
Feb 02, 2022 | 79.86 | 81.22 | 79.41 | 79.57 | 261,615 | -0.67(-0.83%) |
Feb 01, 2022 | 79.76 | 81.23 | 78.94 | 80.24 | 211,512 | +0.83(+1.04%) |
Jan 31, 2022 | 75.25 | 79.54 | 79.41 | 267,995 | +3.51(+4.62%) | |
Jan 28, 2022 | 75.15 | 75.96 | 72.07 | 75.90 | 300,717 | +1.04(+1.38%) |
Jan 27, 2022 | 76.10 | 78.17 | 74.26 | 74.87 | 285,893 | -0.29(-0.39%) |
Jan 26, 2022 | 77.00 | 77.44 | 74.56 | 75.16 | 462,318 | -0.56(-0.74%) |
Jan 25, 2022 | 73.97 | 76.06 | 73.33 | 75.72 | 342,822 | +0.28(+0.37%) |
Jan 24, 2022 | 74.80 | 75.46 | 72.27 | 75.45 | 328,479 | -0.79(-1.03%) |
Jan 21, 2022 | 79.31 | 79.36 | 76.15 | 76.24 | 471,665 | -3.35(-4.21%) |
Jan 20, 2022 | 79.55 | 82.34 | 78.31 | 79.59 | 320,922 | +0.94(+1.20%) |
Jan 19, 2022 | 79.33 | 80.69 | 77.60 | 78.65 | 596,691 | -0.78(-0.98%) |
Jan 18, 2022 | 82.43 | 82.68 | 79.38 | 79.43 | 340,071 | -4.11(-4.92%) |
Jan 14, 2022 | 83.54 | 0 | +0.87(+1.06%) | |||
Jan 13, 2022 | 80.89 | 82.90 | 80.01 | 82.67 | 467,062 | +2.52(+3.14%) |
Jan 12, 2022 | 80.36 | 82.10 | 80.09 | 80.15 | 614,951 | -0.67(-0.83%) |
Jan 11, 2022 | 79.50 | 81.25 | 78.44 | 80.82 | 391,737 | +2.47(+3.15%) |
Jan 10, 2022 | 79.28 | 79.28 | 77.06 | 78.35 | 526,069 | -0.66(-0.83%) |
Jan 07, 2022 | 77.09 | 79.38 | 76.08 | 79.01 | 706,595 | +2.00(+2.60%) |
Jan 06, 2022 | 78.14 | 79.02 | 76.99 | 77.00 | 319,122 | -0.71(-0.92%) |
Jan 05, 2022 | 80.76 | 80.76 | 77.63 | 77.72 | 297,197 | -2.95(-3.65%) |
Jan 04, 2022 | 79.96 | 80.94 | 78.10 | 80.66 | 846,719 | +1.62(+2.04%) |
Jan 03, 2022 | 79.27 | 81.22 | 78.61 | 79.05 | 288,019 | +0.51(+0.65%) |
Dec 31, 2021 | 78.09 | 78.99 | 78.06 | 78.53 | 112,852 | +0.33(+0.43%) |
Dec 30, 2021 | 77.61 | 79.64 | 77.61 | 78.20 | 207,841 | +0.56(+0.72%) |
Dec 29, 2021 | 77.95 | 79.21 | 77.52 | 77.64 | 208,126 | -0.75(-0.96%) |
Dec 28, 2021 | 77.37 | 79.33 | 77.37 | 78.39 | 167,246 | +0.53(+0.68%) |
Dec 27, 2021 | 77.67 | 78.98 | 76.73 | 77.86 | 318,999 | -0.47(-0.59%) |
Dec 23, 2021 | 79.06 | 79.38 | 77.14 | 78.33 | 309,953 | +0.42(+0.54%) |
Dec 22, 2021 | 75.99 | 77.91 | 75.09 | 77.91 | 324,878 | +2.06(+2.72%) |
Dec 21, 2021 | 73.48 | 76.96 | 73.48 | 75.85 | 480,487 | +3.48(+4.80%) |
Dec 20, 2021 | 69.08 | 72.50 | 68.30 | 72.37 | 599,254 | +1.27(+1.79%) |
Dec 17, 2021 | 70.35 | 72.62 | 69.78 | 71.10 | 453,029 | +0.76(+1.08%) |
Dec 16, 2021 | 72.03 | 72.26 | 69.81 | 70.34 | 483,552 | -1.29(-1.80%) |
Dec 15, 2021 | 69.77 | 71.71 | 69.22 | 71.63 | 682,586 | +1.43(+2.04%) |
Dec 14, 2021 | 70.63 | 71.49 | 70.00 | 70.19 | 775,977 | -0.95(-1.34%) |
Dec 13, 2021 | 72.25 | 73.39 | 71.06 | 71.14 | 555,663 | -2.27(-3.09%) |
Dec 10, 2021 | 72.58 | 74.03 | 71.93 | 73.41 | 659,397 | +0.96(+1.32%) |
Dec 09, 2021 | 72.63 | 73.91 | 72.31 | 72.45 | 247,136 | -1.39(-1.88%) |
Dec 08, 2021 | 72.34 | 76.16 | 71.97 | 73.84 | 394,154 | +1.90(+2.64%) |
Dec 07, 2021 | 71.54 | 73.07 | 71.20 | 71.94 | 619,752 | +1.07(+1.51%) |
Dec 06, 2021 | 68.14 | 72.53 | 67.48 | 70.87 | 596,542 | +3.75(+5.59%) |
Dec 03, 2021 | 68.42 | 69.77 | 66.27 | 67.11 | 805,113 | -1.15(-1.68%) |
Dec 02, 2021 | 66.86 | 69.10 | 66.24 | 68.26 | 1,328,690 | +2.47(+3.75%) |