Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 85.91 | 88.16 | 83.64 | 85.04 | 354,808 | -2.16(-2.48%) |
Feb 25, 2022 | 85.19 | 87.52 | 85.33 | 87.20 | 236,361 | +1.77(+2.08%) |
Feb 24, 2022 | 79.02 | 85.59 | 78.70 | 85.42 | 281,959 | +3.39(+4.13%) |
Feb 23, 2022 | 83.93 | 85.13 | 81.69 | 82.04 | 202,225 | -0.79(-0.96%) |
Feb 22, 2022 | 84.59 | 86.30 | 81.86 | 82.83 | 120,274 | -2.68(-3.14%) |
Feb 18, 2022 | 85.51 | 0 | -0.04(-0.05%) | |||
Feb 17, 2022 | 87.26 | 88.02 | 85.42 | 85.55 | 116,497 | -2.61(-2.97%) |
Feb 16, 2022 | 86.46 | 88.31 | 85.51 | 88.17 | 198,851 | +0.86(+0.99%) |
Feb 15, 2022 | 83.05 | 87.31 | 81.75 | 87.31 | 255,535 | +5.90(+7.24%) |
Feb 14, 2022 | 78.72 | 82.82 | 78.72 | 81.41 | 210,936 | +0.22(+0.27%) |
Feb 11, 2022 | 84.49 | 85.51 | 80.77 | 81.19 | 275,950 | -3.49(-4.12%) |
Feb 10, 2022 | 82.35 | 88.01 | 82.35 | 84.69 | 488,352 | -0.08(-0.09%) |
Feb 09, 2022 | 84.39 | 86.69 | 83.02 | 84.77 | 322,264 | +1.96(+2.37%) |
Feb 08, 2022 | 82.35 | 83.78 | 82.01 | 82.81 | 345,926 | +0.63(+0.77%) |
Feb 07, 2022 | 82.00 | 83.78 | 80.30 | 82.17 | 353,448 | +0.36(+0.44%) |
Feb 04, 2022 | 83.22 | 83.22 | 81.27 | 81.82 | 200,004 | -1.17(-1.41%) |
Feb 03, 2022 | 85.16 | 82.90 | 82.98 | 207,477 | -2.60(-3.04%) | |
Feb 02, 2022 | 85.49 | 87.50 | 85.15 | 85.59 | 299,359 | +0.10(+0.12%) |
Feb 01, 2022 | 85.70 | 86.21 | 83.13 | 85.49 | 421,457 | +0.22(+0.26%) |
Jan 31, 2022 | 80.91 | 85.44 | 85.27 | 247,541 | +4.23(+5.23%) | |
Jan 28, 2022 | 78.32 | 81.03 | 76.97 | 81.03 | 227,032 | +2.63(+3.36%) |
Jan 27, 2022 | 84.80 | 85.21 | 78.40 | 78.40 | 445,901 | -6.81(-7.99%) |
Jan 26, 2022 | 85.23 | 89.09 | 84.11 | 85.21 | 231,716 | +1.91(+2.29%) |
Jan 25, 2022 | 85.66 | 85.66 | 82.79 | 83.30 | 232,150 | -3.77(-4.33%) |
Jan 24, 2022 | 83.07 | 87.28 | 80.52 | 87.07 | 265,798 | +2.11(+2.48%) |
Jan 21, 2022 | 83.56 | 87.68 | 83.13 | 84.96 | 285,578 | +0.75(+0.89%) |
Jan 20, 2022 | 85.33 | 88.14 | 84.06 | 84.21 | 163,367 | -0.99(-1.16%) |
Jan 19, 2022 | 88.93 | 89.03 | 84.77 | 85.20 | 318,188 | -2.96(-3.36%) |
Jan 18, 2022 | 92.11 | 92.52 | 88.15 | 88.16 | 246,525 | -4.64(-5.00%) |
Jan 14, 2022 | 92.80 | 0 | +1.64(+1.80%) | |||
Jan 13, 2022 | 92.30 | 94.29 | 90.50 | 91.16 | 249,717 | -0.10(-0.11%) |
Jan 12, 2022 | 90.00 | 92.07 | 88.19 | 91.26 | 206,118 | +1.96(+2.19%) |
Jan 11, 2022 | 87.92 | 89.58 | 86.71 | 89.30 | 126,687 | +1.44(+1.64%) |
Jan 10, 2022 | 88.17 | 88.17 | 85.99 | 87.85 | 150,307 | -0.77(-0.87%) |
Jan 07, 2022 | 90.40 | 91.51 | 88.61 | 88.62 | 188,049 | -2.21(-2.43%) |
Jan 06, 2022 | 90.13 | 92.02 | 88.71 | 90.83 | 159,302 | +2.35(+2.66%) |
Jan 05, 2022 | 91.80 | 93.47 | 88.48 | 88.48 | 177,605 | -3.44(-3.75%) |
Jan 04, 2022 | 92.32 | 92.68 | 90.65 | 91.92 | 110,074 | +0.08(+0.09%) |
Jan 03, 2022 | 90.27 | 91.80 | 89.79 | 91.84 | 195,538 | +1.74(+1.93%) |
Dec 31, 2021 | 91.44 | 91.99 | 89.97 | 90.10 | 139,057 | -1.21(-1.32%) |
Dec 30, 2021 | 91.29 | 93.20 | 91.02 | 91.31 | 254,223 | -0.27(-0.29%) |
Dec 29, 2021 | 89.70 | 91.84 | 89.13 | 91.57 | 150,352 | +2.12(+2.37%) |
Dec 28, 2021 | 89.78 | 89.99 | 88.53 | 89.45 | 122,369 | -0.17(-0.19%) |
Dec 27, 2021 | 88.33 | 89.92 | 87.58 | 89.62 | 104,191 | +1.51(+1.72%) |
Dec 23, 2021 | 87.53 | 88.46 | 86.77 | 88.11 | 116,222 | +0.85(+0.98%) |
Dec 22, 2021 | 85.83 | 87.55 | 85.40 | 87.26 | 140,862 | +1.00(+1.16%) |
Dec 21, 2021 | 85.13 | 86.99 | 85.00 | 86.26 | 210,308 | +2.75(+3.29%) |
Dec 20, 2021 | 83.75 | 84.78 | 81.75 | 83.51 | 314,467 | -1.96(-2.29%) |
Dec 17, 2021 | 88.89 | 88.89 | 83.98 | 85.47 | 1,157,328 | +1.43(+1.71%) |
Dec 16, 2021 | 87.58 | 87.75 | 83.21 | 84.03 | 291,384 | -2.54(-2.94%) |
Dec 15, 2021 | 84.37 | 86.73 | 82.47 | 86.58 | 258,702 | +2.44(+2.90%) |
Dec 14, 2021 | 83.52 | 85.03 | 82.48 | 84.13 | 259,140 | -0.33(-0.39%) |
Dec 13, 2021 | 85.49 | 86.19 | 83.62 | 84.46 | 202,381 | -1.41(-1.64%) |
Dec 10, 2021 | 88.03 | 88.03 | 85.17 | 85.86 | 167,695 | -1.12(-1.29%) |
Dec 09, 2021 | 92.01 | 92.19 | 86.52 | 86.98 | 186,828 | -5.15(-5.58%) |
Dec 08, 2021 | 91.75 | 92.99 | 90.37 | 92.13 | 152,367 | +0.63(+0.69%) |
Dec 07, 2021 | 89.76 | 92.48 | 88.55 | 91.49 | 108,066 | +3.56(+4.05%) |
Dec 06, 2021 | 86.55 | 88.32 | 84.03 | 87.93 | 218,597 | +2.38(+2.79%) |
Dec 03, 2021 | 86.66 | 86.66 | 84.26 | 85.55 | 209,023 | -0.59(-0.69%) |
Dec 02, 2021 | 87.56 | 87.83 | 84.84 | 86.14 | 215,530 | -1.51(-1.73%) |