Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 79.02 | 80.71 | 79.02 | 80.58 | 20,998 | +0.89(+1.12%) |
Feb 25, 2022 | 78.42 | 79.74 | 78.11 | 79.69 | 40,607 | +1.80(+2.31%) |
Feb 24, 2022 | 73.80 | 78.08 | 73.80 | 77.90 | 39,652 | +1.99(+2.63%) |
Feb 23, 2022 | 77.91 | 78.35 | 75.79 | 75.90 | 34,333 | -1.31(-1.70%) |
Feb 22, 2022 | 78.48 | 78.78 | 76.49 | 77.21 | 40,923 | -1.34(-1.70%) |
Feb 18, 2022 | 78.55 | 0 | -0.57(-0.72%) | |||
Feb 17, 2022 | 80.63 | 80.70 | 79.08 | 79.12 | 47,257 | -2.06(-2.54%) |
Feb 16, 2022 | 80.64 | 81.54 | 80.64 | 81.18 | 73,160 | +0.22(+0.28%) |
Feb 15, 2022 | 79.35 | 80.98 | 79.35 | 80.95 | 328,324 | +2.28(+2.89%) |
Feb 14, 2022 | 79.27 | 79.64 | 78.34 | 78.68 | 61,582 | -0.63(-0.80%) |
Feb 11, 2022 | 80.46 | 80.91 | 78.73 | 79.31 | 59,303 | -0.39(-0.49%) |
Feb 10, 2022 | 79.18 | 81.76 | 79.15 | 79.70 | 65,247 | -0.97(-1.20%) |
Feb 09, 2022 | 79.51 | 80.73 | 79.51 | 80.67 | 32,454 | +1.81(+2.29%) |
Feb 08, 2022 | 77.75 | 78.96 | 77.37 | 78.86 | 87,662 | +1.40(+1.80%) |
Feb 07, 2022 | 77.34 | 78.18 | 77.13 | 77.47 | 93,664 | +0.23(+0.30%) |
Feb 04, 2022 | 76.99 | 77.75 | 76.04 | 77.23 | 56,848 | +0.30(+0.39%) |
Feb 03, 2022 | 77.21 | 76.87 | 76.93 | 95,365 | -1.32(-1.69%) | |
Feb 02, 2022 | 79.13 | 79.13 | 77.16 | 78.25 | 49,735 | -0.51(-0.64%) |
Feb 01, 2022 | 77.79 | 78.83 | 76.39 | 78.76 | 145,365 | +1.12(+1.45%) |
Jan 31, 2022 | 75.09 | 77.64 | 77.63 | 39,270 | +2.29(+3.03%) | |
Jan 28, 2022 | 74.16 | 75.42 | 72.60 | 75.35 | 111,084 | +1.60(+2.17%) |
Jan 27, 2022 | 76.51 | 77.20 | 73.37 | 73.75 | 50,384 | -1.64(-2.18%) |
Jan 26, 2022 | 77.77 | 78.41 | 74.57 | 75.39 | 31,735 | -0.91(-1.19%) |
Jan 25, 2022 | 75.49 | 77.16 | 74.15 | 76.30 | 41,950 | -0.65(-0.85%) |
Jan 24, 2022 | 73.47 | 77.23 | 72.57 | 76.95 | 81,102 | +1.71(+2.27%) |
Jan 21, 2022 | 76.17 | 77.66 | 75.11 | 75.24 | 115,604 | -1.56(-2.03%) |
Jan 20, 2022 | 79.09 | 80.25 | 76.66 | 76.80 | 94,279 | -1.90(-2.42%) |
Jan 19, 2022 | 80.83 | 81.30 | 78.70 | 78.71 | 401,377 | -1.85(-2.29%) |
Jan 18, 2022 | 82.66 | 82.66 | 80.53 | 80.55 | 78,804 | -2.78(-3.34%) |
Jan 14, 2022 | 83.34 | 0 | -0.21(-0.25%) | |||
Jan 13, 2022 | 84.68 | 85.23 | 83.14 | 83.54 | 41,542 | -0.69(-0.82%) |
Jan 12, 2022 | 85.17 | 85.17 | 83.72 | 84.24 | 64,156 | +0.02(+0.02%) |
Jan 11, 2022 | 82.89 | 84.22 | 81.92 | 84.22 | 22,896 | +1.47(+1.78%) |
Jan 10, 2022 | 82.92 | 82.92 | 81.31 | 82.74 | 28,728 | -0.98(-1.17%) |
Jan 07, 2022 | 85.80 | 85.90 | 83.72 | 83.72 | 37,948 | -2.00(-2.34%) |
Jan 06, 2022 | 85.50 | 86.25 | 84.50 | 85.72 | 29,631 | +0.53(+0.62%) |
Jan 05, 2022 | 88.35 | 88.82 | 85.08 | 85.19 | 40,351 | -3.22(-3.65%) |
Jan 04, 2022 | 88.24 | 89.14 | 88.16 | 88.42 | 52,126 | +0.32(+0.37%) |
Jan 03, 2022 | 88.56 | 89.37 | 87.65 | 88.09 | 56,287 | +0.18(+0.20%) |
Dec 31, 2021 | 87.53 | 88.15 | 87.53 | 87.92 | 7,854 | +0.28(+0.32%) |
Dec 30, 2021 | 88.01 | 88.73 | 87.56 | 87.64 | 13,292 | -0.28(-0.32%) |
Dec 29, 2021 | 87.45 | 88.19 | 87.28 | 87.92 | 24,764 | +0.48(+0.55%) |
Dec 28, 2021 | 88.91 | 89.11 | 87.41 | 87.44 | 26,235 | -1.47(-1.66%) |
Dec 27, 2021 | 87.22 | 88.92 | 87.03 | 88.92 | 19,238 | +1.76(+2.02%) |
Dec 23, 2021 | 86.97 | 87.41 | 86.73 | 87.16 | 43,215 | +0.68(+0.79%) |
Dec 22, 2021 | 85.09 | 86.52 | 84.95 | 86.47 | 24,250 | +1.22(+1.43%) |
Dec 21, 2021 | 82.97 | 85.31 | 82.97 | 85.25 | 23,198 | +3.40(+4.15%) |
Dec 20, 2021 | 81.84 | 82.13 | 80.40 | 81.85 | 585,059 | -1.56(-1.87%) |
Dec 17, 2021 | 82.16 | 83.85 | 81.12 | 83.42 | 146,648 | +0.75(+0.91%) |
Dec 16, 2021 | 85.28 | 85.80 | 82.49 | 82.66 | 18,270 | -2.25(-2.65%) |
Dec 15, 2021 | 83.26 | 85.17 | 81.63 | 84.92 | 40,791 | +1.47(+1.77%) |
Dec 14, 2021 | 83.73 | 85.00 | 83.36 | 83.44 | 67,268 | -1.34(-1.58%) |
Dec 13, 2021 | 87.07 | 87.07 | 84.78 | 84.78 | 69,438 | -2.54(-2.91%) |
Dec 10, 2021 | 88.22 | 88.32 | 86.26 | 87.32 | 12,499 | +0.11(+0.12%) |
Dec 09, 2021 | 88.58 | 89.04 | 87.21 | 87.21 | 17,496 | -2.06(-2.31%) |
Dec 08, 2021 | 88.84 | 89.71 | 88.25 | 89.27 | 22,002 | +0.84(+0.95%) |
Dec 07, 2021 | 86.92 | 89.25 | 86.92 | 88.43 | 27,360 | +3.06(+3.59%) |
Dec 06, 2021 | 84.72 | 86.21 | 83.28 | 85.37 | 110,024 | +1.28(+1.52%) |
Dec 03, 2021 | 87.22 | 87.37 | 83.21 | 84.09 | 104,725 | -2.20(-2.55%) |
Dec 02, 2021 | 84.62 | 86.63 | 84.23 | 86.28 | 212,884 | +1.90(+2.26%) |