Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 77.53 | 78.62 | 77.53 | 78.57 | 119,820 | +0.42(+0.53%) |
Feb 25, 2022 | 76.25 | 78.21 | 76.92 | 78.15 | 102,448 | +2.30(+3.03%) |
Feb 24, 2022 | 74.46 | 76.00 | 74.39 | 75.86 | 103,833 | +0.67(+0.89%) |
Feb 23, 2022 | 76.51 | 76.72 | 75.10 | 75.19 | 496,678 | -1.17(-1.53%) |
Feb 22, 2022 | 76.67 | 76.67 | 75.96 | 76.36 | 107,168 | -0.17(-0.22%) |
Feb 18, 2022 | 76.53 | 0 | -0.22(-0.28%) | |||
Feb 17, 2022 | 76.42 | 77.08 | 76.02 | 76.75 | 83,895 | -0.01(-0.01%) |
Feb 16, 2022 | 76.59 | 77.06 | 76.07 | 76.76 | 64,385 | +0.21(+0.27%) |
Feb 15, 2022 | 77.35 | 77.60 | 76.26 | 76.55 | 41,700 | -0.31(-0.41%) |
Feb 14, 2022 | 77.66 | 77.66 | 76.15 | 76.86 | 127,919 | -0.63(-0.82%) |
Feb 11, 2022 | 77.98 | 78.39 | 77.18 | 77.49 | 87,185 | -0.11(-0.15%) |
Feb 10, 2022 | 78.90 | 79.17 | 77.41 | 77.61 | 110,946 | -1.99(-2.51%) |
Feb 09, 2022 | 79.63 | 79.88 | 79.37 | 79.60 | 73,346 | +0.40(+0.50%) |
Feb 08, 2022 | 79.21 | 79.56 | 79.01 | 79.20 | 55,902 | +0.12(+0.16%) |
Feb 07, 2022 | 79.19 | 79.47 | 78.75 | 79.08 | 41,125 | -0.18(-0.23%) |
Feb 04, 2022 | 79.37 | 79.92 | 78.48 | 79.26 | 94,896 | -0.51(-0.64%) |
Feb 03, 2022 | 80.12 | 79.71 | 79.77 | 97,509 | -0.60(-0.75%) | |
Feb 02, 2022 | 79.23 | 80.41 | 78.91 | 80.37 | 122,197 | +1.01(+1.27%) |
Feb 01, 2022 | 80.15 | 80.50 | 78.73 | 79.36 | 119,261 | -0.97(-1.21%) |
Jan 31, 2022 | 78.46 | 80.35 | 80.34 | 153,280 | +1.45(+1.83%) | |
Jan 28, 2022 | 77.74 | 78.95 | 77.17 | 78.89 | 146,153 | +1.05(+1.35%) |
Jan 27, 2022 | 77.88 | 78.93 | 77.59 | 77.84 | 83,018 | +0.43(+0.55%) |
Jan 26, 2022 | 78.39 | 78.96 | 77.04 | 77.42 | 97,702 | -0.64(-0.82%) |
Jan 25, 2022 | 78.21 | 78.80 | 77.62 | 78.06 | 115,582 | -1.12(-1.41%) |
Jan 24, 2022 | 79.82 | 79.82 | 77.22 | 79.17 | 165,981 | -0.74(-0.92%) |
Jan 21, 2022 | 80.45 | 80.81 | 79.76 | 79.91 | 63,443 | -0.22(-0.27%) |
Jan 20, 2022 | 80.32 | 81.42 | 80.13 | 80.13 | 74,372 | -0.07(-0.08%) |
Jan 19, 2022 | 80.17 | 80.84 | 80.02 | 80.20 | 53,658 | +0.27(+0.34%) |
Jan 18, 2022 | 80.49 | 80.49 | 79.51 | 79.92 | 66,202 | -1.05(-1.30%) |
Jan 14, 2022 | 80.97 | 0 | -0.42(-0.51%) | |||
Jan 13, 2022 | 81.17 | 81.71 | 81.15 | 81.39 | 29,384 | +0.22(+0.27%) |
Jan 12, 2022 | 80.77 | 81.33 | 80.54 | 81.17 | 77,063 | +0.30(+0.37%) |
Jan 11, 2022 | 81.58 | 81.61 | 80.40 | 80.87 | 51,849 | -0.66(-0.81%) |
Jan 10, 2022 | 82.08 | 82.08 | 81.12 | 81.53 | 99,059 | -0.56(-0.68%) |
Jan 07, 2022 | 81.39 | 82.43 | 80.96 | 82.09 | 123,302 | +0.58(+0.71%) |
Jan 06, 2022 | 82.19 | 82.54 | 81.45 | 81.51 | 158,680 | -0.73(-0.88%) |
Jan 05, 2022 | 82.57 | 83.22 | 82.24 | 82.24 | 167,498 | -0.36(-0.43%) |
Jan 04, 2022 | 82.82 | 83.49 | 82.54 | 82.60 | 130,158 | -0.08(-0.09%) |
Jan 03, 2022 | 83.53 | 83.53 | 81.80 | 82.67 | 59,489 | -0.90(-1.07%) |
Dec 31, 2021 | 83.16 | 83.86 | 83.01 | 83.57 | 22,948 | +0.37(+0.44%) |
Dec 30, 2021 | 83.08 | 83.31 | 82.73 | 83.20 | 47,871 | +0.20(+0.24%) |
Dec 29, 2021 | 82.56 | 83.03 | 82.50 | 83.00 | 44,048 | +0.49(+0.60%) |
Dec 28, 2021 | 81.85 | 82.56 | 81.85 | 82.51 | 34,971 | +0.69(+0.84%) |
Dec 27, 2021 | 81.54 | 81.83 | 81.38 | 81.82 | 16,289 | +0.40(+0.49%) |
Dec 23, 2021 | 81.44 | 81.75 | 81.30 | 81.42 | 23,333 | +0.05(+0.06%) |
Dec 22, 2021 | 80.89 | 81.42 | 80.78 | 81.38 | 30,608 | +0.36(+0.44%) |
Dec 21, 2021 | 81.40 | 81.80 | 80.68 | 81.02 | 48,567 | +0.04(+0.05%) |
Dec 20, 2021 | 80.50 | 81.06 | 79.68 | 80.98 | 44,632 | -0.11(-0.14%) |
Dec 17, 2021 | 82.21 | 82.27 | 80.99 | 81.09 | 35,559 | -1.24(-1.50%) |
Dec 16, 2021 | 81.73 | 82.76 | 81.73 | 82.33 | 147,303 | +0.43(+0.52%) |
Dec 15, 2021 | 80.80 | 81.92 | 80.71 | 81.91 | 101,129 | +1.29(+1.59%) |
Dec 14, 2021 | 80.97 | 81.25 | 80.29 | 80.62 | 102,150 | -0.60(-0.74%) |
Dec 13, 2021 | 80.32 | 81.61 | 80.25 | 81.23 | 153,542 | +0.83(+1.03%) |
Dec 10, 2021 | 80.44 | 80.67 | 80.21 | 80.39 | 231,121 | +0.39(+0.49%) |
Dec 09, 2021 | 80.23 | 80.40 | 79.63 | 80.00 | 60,109 | -0.23(-0.28%) |
Dec 08, 2021 | 80.16 | 80.58 | 79.80 | 80.23 | 43,101 | -0.02(-0.02%) |
Dec 07, 2021 | 80.00 | 80.38 | 79.67 | 80.24 | 42,019 | +0.59(+0.74%) |
Dec 06, 2021 | 78.85 | 80.36 | 78.85 | 79.65 | 49,929 | +1.22(+1.56%) |
Dec 03, 2021 | 78.15 | 78.48 | 77.28 | 78.43 | 31,911 | +0.49(+0.63%) |
Dec 02, 2021 | 77.13 | 78.57 | 77.00 | 77.94 | 33,087 | +1.11(+1.44%) |