Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 81.07 | 82.20 | 80.24 | 80.80 | 4,601,905 | -1.23(-1.50%) |
Feb 25, 2022 | 80.60 | 82.70 | 80.74 | 82.03 | 3,337,850 | +1.53(+1.90%) |
Feb 24, 2022 | 80.76 | 80.92 | 79.32 | 80.50 | 5,538,521 | -0.77(-0.95%) |
Feb 23, 2022 | 80.10 | 81.60 | 79.80 | 81.27 | 3,326,717 | +1.21(+1.52%) |
Feb 22, 2022 | 78.20 | 80.34 | 77.67 | 80.06 | 4,101,992 | +2.00(+2.56%) |
Feb 18, 2022 | 78.06 | 0 | -0.43(-0.54%) | |||
Feb 17, 2022 | 76.59 | 79.42 | 75.41 | 78.48 | 5,474,766 | -2.21(-2.74%) |
Feb 16, 2022 | 80.82 | 80.94 | 79.43 | 80.69 | 3,038,125 | -0.44(-0.54%) |
Feb 15, 2022 | 81.73 | 82.10 | 80.81 | 81.13 | 1,799,695 | +0.13(+0.16%) |
Feb 14, 2022 | 81.13 | 81.34 | 79.93 | 80.99 | 2,516,062 | -0.44(-0.54%) |
Feb 11, 2022 | 82.80 | 83.11 | 81.34 | 81.43 | 3,682,012 | -1.74(-2.10%) |
Feb 10, 2022 | 84.26 | 84.59 | 83.00 | 83.17 | 3,476,393 | -1.61(-1.90%) |
Feb 09, 2022 | 84.21 | 85.02 | 83.98 | 84.79 | 3,046,820 | +0.99(+1.18%) |
Feb 08, 2022 | 82.34 | 83.84 | 82.24 | 83.80 | 5,005,256 | +1.46(+1.77%) |
Feb 07, 2022 | 82.44 | 82.77 | 81.57 | 82.34 | 2,823,461 | +0.15(+0.18%) |
Feb 04, 2022 | 81.19 | 82.70 | 80.66 | 82.19 | 3,875,239 | +0.58(+0.71%) |
Feb 03, 2022 | 80.98 | 81.71 | 81.61 | 4,837,345 | +0.52(+0.64%) | |
Feb 02, 2022 | 80.15 | 81.20 | 79.59 | 81.09 | 3,379,750 | +0.59(+0.73%) |
Feb 01, 2022 | 81.13 | 81.13 | 79.42 | 80.50 | 3,524,505 | -0.48(-0.60%) |
Jan 31, 2022 | 80.84 | 81.09 | 80.98 | 2,709,762 | +0.14(+0.18%) | |
Jan 28, 2022 | 80.50 | 80.90 | 78.83 | 80.84 | 2,730,961 | +0.63(+0.78%) |
Jan 27, 2022 | 80.20 | 81.70 | 79.68 | 80.22 | 2,812,016 | +0.34(+0.43%) |
Jan 26, 2022 | 80.37 | 81.08 | 79.57 | 79.88 | 4,101,858 | -0.76(-0.94%) |
Jan 25, 2022 | 80.49 | 81.28 | 79.53 | 80.63 | 2,846,329 | -0.84(-1.04%) |
Jan 24, 2022 | 80.75 | 81.56 | 79.65 | 81.48 | 3,703,759 | -0.30(-0.37%) |
Jan 21, 2022 | 82.13 | 82.29 | 81.05 | 81.78 | 2,477,550 | +0.27(+0.34%) |
Jan 20, 2022 | 81.29 | 83.00 | 81.24 | 81.51 | 2,642,686 | +0.37(+0.46%) |
Jan 19, 2022 | 81.51 | 81.88 | 80.76 | 81.14 | 1,927,474 | -0.25(-0.30%) |
Jan 18, 2022 | 81.13 | 81.83 | 80.74 | 81.38 | 2,383,193 | +0.11(+0.14%) |
Jan 14, 2022 | 81.27 | 0 | -0.14(-0.17%) | |||
Jan 13, 2022 | 81.86 | 82.16 | 81.01 | 81.41 | 2,709,716 | -0.52(-0.64%) |
Jan 12, 2022 | 81.52 | 82.30 | 81.13 | 81.93 | 2,288,733 | +0.08(+0.09%) |
Jan 11, 2022 | 81.79 | 82.07 | 80.39 | 81.86 | 2,535,546 | +0.05(+0.06%) |
Jan 10, 2022 | 82.81 | 83.12 | 81.45 | 81.81 | 3,072,999 | -1.08(-1.30%) |
Jan 07, 2022 | 82.76 | 83.42 | 82.59 | 82.89 | 1,846,918 | +0.63(+0.77%) |
Jan 06, 2022 | 83.37 | 83.58 | 82.23 | 82.25 | 1,590,236 | -1.02(-1.23%) |
Jan 05, 2022 | 83.42 | 84.27 | 83.17 | 83.28 | 3,129,941 | -0.13(-0.16%) |
Jan 04, 2022 | 82.44 | 83.41 | 82.04 | 83.41 | 3,530,423 | +1.07(+1.30%) |
Jan 03, 2022 | 81.06 | 82.40 | 80.75 | 82.34 | 2,004,317 | +0.98(+1.20%) |
Dec 31, 2021 | 81.76 | 82.20 | 81.34 | 81.36 | 1,886,480 | -0.58(-0.71%) |
Dec 30, 2021 | 82.85 | 82.95 | 81.87 | 81.94 | 1,420,694 | -0.70(-0.85%) |
Dec 29, 2021 | 82.34 | 82.87 | 82.09 | 82.64 | 1,350,774 | +0.42(+0.51%) |
Dec 28, 2021 | 82.11 | 82.56 | 81.90 | 82.23 | 1,295,347 | +0.14(+0.17%) |
Dec 27, 2021 | 81.33 | 82.15 | 81.03 | 82.08 | 1,287,831 | +1.00(+1.23%) |
Dec 23, 2021 | 81.09 | 81.59 | 80.88 | 81.09 | 2,145,576 | +0.22(+0.27%) |
Dec 22, 2021 | 79.73 | 80.94 | 79.17 | 80.87 | 2,427,631 | +1.37(+1.73%) |
Dec 21, 2021 | 78.43 | 79.96 | 78.29 | 79.50 | 2,881,196 | +1.29(+1.65%) |
Dec 20, 2021 | 78.80 | 78.92 | 77.63 | 78.21 | 2,776,434 | -1.06(-1.34%) |
Dec 17, 2021 | 79.95 | 80.65 | 78.90 | 79.27 | 4,945,966 | -0.27(-0.33%) |
Dec 16, 2021 | 78.28 | 79.71 | 77.88 | 79.53 | 3,245,278 | +1.15(+1.46%) |
Dec 15, 2021 | 78.45 | 78.84 | 77.40 | 78.39 | 2,427,027 | +0.18(+0.23%) |
Dec 14, 2021 | 78.89 | 79.39 | 78.01 | 78.21 | 2,809,170 | -0.65(-0.83%) |
Dec 13, 2021 | 76.75 | 79.40 | 76.23 | 78.86 | 3,274,513 | +2.22(+2.89%) |
Dec 10, 2021 | 76.69 | 77.01 | 76.23 | 76.64 | 2,248,570 | +0.28(+0.37%) |
Dec 09, 2021 | 76.27 | 77.03 | 75.66 | 76.36 | 2,041,933 | -0.05(-0.06%) |
Dec 08, 2021 | 75.89 | 76.73 | 75.66 | 76.41 | 1,990,500 | +0.69(+0.91%) |
Dec 07, 2021 | 75.37 | 76.72 | 75.30 | 75.71 | 2,947,277 | +0.61(+0.81%) |
Dec 06, 2021 | 74.30 | 76.40 | 74.14 | 75.11 | 3,213,964 | +1.13(+1.52%) |
Dec 03, 2021 | 72.65 | 74.07 | 72.47 | 73.98 | 2,648,700 | +1.73(+2.39%) |
Dec 02, 2021 | 70.98 | 72.62 | 70.88 | 72.25 | 2,876,835 | +1.36(+1.91%) |