Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 70.33 | 71.60 | 69.36 | 69.88 | 291,448 | -3.56(-4.85%) |
Feb 25, 2022 | 71.80 | 73.44 | 70.33 | 73.44 | 212,197 | +2.69(+3.80%) |
Feb 24, 2022 | 68.17 | 71.12 | 68.08 | 70.75 | 638,847 | -2.89(-3.92%) |
Feb 23, 2022 | 75.70 | 75.75 | 73.51 | 73.64 | 313,586 | -0.74(-0.99%) |
Feb 22, 2022 | 75.00 | 75.43 | 73.54 | 74.38 | 192,486 | -2.75(-3.56%) |
Feb 18, 2022 | 77.12 | 0 | -1.50(-1.90%) | |||
Feb 17, 2022 | 80.20 | 80.20 | 78.59 | 78.62 | 99,378 | -2.73(-3.36%) |
Feb 16, 2022 | 81.26 | 81.66 | 80.81 | 81.35 | 70,560 | -0.11(-0.14%) |
Feb 15, 2022 | 80.90 | 81.67 | 80.84 | 81.46 | 135,181 | +2.73(+3.47%) |
Feb 14, 2022 | 79.05 | 79.34 | 78.20 | 78.73 | 278,044 | +0.12(+0.15%) |
Feb 11, 2022 | 80.90 | 81.18 | 78.28 | 78.61 | 201,448 | -3.49(-4.25%) |
Feb 10, 2022 | 81.75 | 83.59 | 81.75 | 82.10 | 183,028 | +3.17(+4.02%) |
Feb 09, 2022 | 79.54 | 79.54 | 78.23 | 78.93 | 119,942 | +0.94(+1.21%) |
Feb 08, 2022 | 77.55 | 78.65 | 77.41 | 77.99 | 150,634 | +0.84(+1.09%) |
Feb 07, 2022 | 77.10 | 77.81 | 77.10 | 77.15 | 144,118 | +0.49(+0.64%) |
Feb 04, 2022 | 76.48 | 76.98 | 76.00 | 76.66 | 138,799 | -1.11(-1.43%) |
Feb 03, 2022 | 78.06 | 78.36 | 77.77 | 77.77 | 121,812 | -1.84(-2.31%) |
Feb 02, 2022 | 79.80 | 79.82 | 79.29 | 79.61 | 75,777 | -0.08(-0.11%) |
Feb 01, 2022 | 80.31 | 80.37 | 78.96 | 79.69 | 159,344 | +0.75(+0.95%) |
Jan 31, 2022 | 77.91 | 79.06 | 78.94 | 168,039 | +1.45(+1.87%) | |
Jan 28, 2022 | 77.10 | 77.64 | 76.47 | 77.49 | 128,648 | -0.44(-0.56%) |
Jan 27, 2022 | 78.86 | 78.86 | 77.24 | 77.93 | 149,122 | -0.78(-0.99%) |
Jan 26, 2022 | 80.08 | 80.39 | 78.27 | 78.71 | 199,569 | -0.08(-0.10%) |
Jan 25, 2022 | 77.59 | 78.97 | 76.82 | 78.79 | 286,869 | -0.80(-1.01%) |
Jan 24, 2022 | 78.63 | 79.68 | 76.93 | 79.59 | 235,671 | -1.81(-2.22%) |
Jan 21, 2022 | 81.52 | 82.13 | 81.13 | 81.40 | 136,870 | -1.68(-2.02%) |
Jan 20, 2022 | 82.89 | 83.99 | 82.36 | 83.08 | 152,789 | +1.33(+1.63%) |
Jan 19, 2022 | 82.28 | 82.46 | 81.59 | 81.75 | 172,277 | +0.63(+0.78%) |
Jan 18, 2022 | 81.10 | 81.43 | 80.58 | 81.12 | 166,919 | -2.64(-3.15%) |
Jan 14, 2022 | 83.76 | 0 | -2.31(-2.69%) | |||
Jan 13, 2022 | 87.03 | 87.03 | 85.70 | 86.08 | 192,561 | -1.16(-1.34%) |
Jan 12, 2022 | 87.33 | 87.51 | 86.83 | 87.24 | 86,383 | +1.35(+1.57%) |
Jan 11, 2022 | 84.90 | 85.89 | 84.63 | 85.89 | 128,021 | +1.47(+1.74%) |
Jan 10, 2022 | 83.99 | 84.46 | 83.35 | 84.42 | 79,746 | -1.97(-2.28%) |
Jan 07, 2022 | 86.13 | 86.55 | 85.87 | 86.39 | 113,006 | -0.41(-0.47%) |
Jan 06, 2022 | 87.31 | 87.83 | 86.72 | 86.80 | 176,522 | -1.30(-1.48%) |
Jan 05, 2022 | 89.04 | 89.66 | 88.03 | 88.10 | 146,784 | +0.33(+0.38%) |
Jan 04, 2022 | 88.27 | 88.36 | 87.50 | 87.77 | 168,233 | +0.67(+0.78%) |
Jan 03, 2022 | 87.21 | 87.63 | 86.68 | 87.09 | 61,744 | +0.50(+0.57%) |
Dec 31, 2021 | 87.51 | 87.51 | 85.50 | 86.60 | 46,997 | +0.49(+0.57%) |
Dec 30, 2021 | 85.96 | 86.62 | 85.96 | 86.11 | 65,089 | -0.20(-0.24%) |
Dec 29, 2021 | 86.14 | 86.36 | 85.91 | 86.31 | 46,361 | +0.14(+0.17%) |
Dec 28, 2021 | 86.18 | 86.60 | 86.01 | 86.17 | 101,400 | +0.57(+0.67%) |
Dec 27, 2021 | 85.41 | 85.67 | 85.24 | 85.60 | 67,881 | +0.46(+0.55%) |
Dec 23, 2021 | 83.99 | 85.20 | 83.99 | 85.14 | 100,419 | +1.09(+1.30%) |
Dec 22, 2021 | 83.06 | 84.11 | 82.97 | 84.04 | 82,157 | +0.96(+1.16%) |
Dec 21, 2021 | 82.59 | 83.08 | 82.25 | 83.08 | 123,813 | +0.84(+1.02%) |
Dec 20, 2021 | 82.28 | 82.30 | 81.33 | 82.24 | 89,811 | -0.92(-1.11%) |
Dec 17, 2021 | 83.61 | 83.76 | 83.05 | 83.16 | 112,677 | -1.59(-1.88%) |
Dec 16, 2021 | 85.37 | 85.37 | 84.23 | 84.75 | 91,150 | -0.04(-0.05%) |
Dec 15, 2021 | 83.84 | 84.83 | 83.37 | 84.79 | 66,588 | +1.55(+1.87%) |
Dec 14, 2021 | 83.71 | 84.38 | 82.87 | 83.24 | 137,349 | -1.57(-1.85%) |
Dec 13, 2021 | 85.20 | 85.38 | 84.75 | 84.81 | 89,202 | -0.66(-0.77%) |
Dec 10, 2021 | 85.26 | 85.64 | 85.07 | 85.47 | 106,678 | +0.49(+0.58%) |
Dec 09, 2021 | 85.27 | 85.36 | 84.90 | 84.98 | 73,456 | -1.18(-1.37%) |
Dec 08, 2021 | 86.50 | 86.63 | 85.71 | 86.16 | 92,946 | +0.06(+0.07%) |
Dec 07, 2021 | 85.47 | 86.25 | 85.47 | 86.10 | 212,313 | +2.40(+2.87%) |
Dec 06, 2021 | 83.70 | 84.45 | 83.58 | 83.70 | 169,334 | +0.66(+0.79%) |
Dec 03, 2021 | 84.13 | 84.21 | 82.32 | 83.04 | 110,828 | -0.71(-0.85%) |
Dec 02, 2021 | 83.01 | 84.07 | 82.71 | 83.75 | 236,565 | +1.72(+2.09%) |