Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 76.07 | 79.16 | 76.07 | 78.46 | 27,968 | +2.05(+2.68%) |
Feb 25, 2022 | 77.18 | 77.29 | 75.33 | 76.41 | 20,122 | +1.46(+1.95%) |
Feb 24, 2022 | 70.95 | 74.95 | 69.01 | 74.95 | 35,504 | +2.66(+3.68%) |
Feb 23, 2022 | 76.10 | 76.15 | 72.11 | 72.29 | 38,379 | -3.63(-4.78%) |
Feb 22, 2022 | 76.87 | 77.01 | 75.34 | 75.92 | 23,362 | -0.27(-0.35%) |
Feb 18, 2022 | 76.19 | 0 | -0.34(-0.44%) | |||
Feb 17, 2022 | 77.33 | 78.34 | 75.42 | 76.53 | 39,413 | -0.44(-0.57%) |
Feb 16, 2022 | 76.46 | 77.53 | 75.87 | 76.97 | 25,007 | +0.28(+0.37%) |
Feb 15, 2022 | 74.91 | 77.52 | 74.70 | 76.69 | 30,897 | +2.98(+4.04%) |
Feb 14, 2022 | 71.76 | 74.21 | 71.76 | 73.71 | 38,205 | +0.68(+0.93%) |
Feb 11, 2022 | 74.46 | 75.45 | 72.24 | 73.03 | 35,820 | -1.83(-2.44%) |
Feb 10, 2022 | 74.41 | 76.82 | 73.84 | 74.86 | 51,323 | -1.13(-1.49%) |
Feb 09, 2022 | 73.32 | 76.21 | 72.88 | 75.99 | 54,482 | +2.50(+3.40%) |
Feb 08, 2022 | 71.08 | 74.00 | 70.78 | 73.49 | 37,147 | +1.82(+2.54%) |
Feb 07, 2022 | 74.47 | 74.47 | 71.00 | 71.67 | 81,695 | -3.06(-4.09%) |
Feb 04, 2022 | 80.58 | 80.58 | 74.07 | 74.73 | 136,134 | -6.74(-8.27%) |
Feb 03, 2022 | 80.85 | 83.47 | 81.47 | 85,949 | -1.24(-1.50%) | |
Feb 02, 2022 | 91.75 | 93.31 | 76.05 | 82.71 | 245,785 | -12.29(-12.94%) |
Feb 01, 2022 | 94.97 | 95.79 | 92.42 | 95.00 | 51,183 | +0.09(+0.09%) |
Jan 31, 2022 | 92.84 | 94.95 | 94.91 | 49,604 | +2.10(+2.26%) | |
Jan 28, 2022 | 90.46 | 93.06 | 90.30 | 92.81 | 35,103 | +1.60(+1.75%) |
Jan 27, 2022 | 90.07 | 92.19 | 89.45 | 91.21 | 78,403 | +1.99(+2.23%) |
Jan 26, 2022 | 89.72 | 91.18 | 88.73 | 89.22 | 83,038 | +1.35(+1.54%) |
Jan 25, 2022 | 88.56 | 88.92 | 85.41 | 87.87 | 31,610 | -1.58(-1.77%) |
Jan 24, 2022 | 88.49 | 90.74 | 86.05 | 89.45 | 58,242 | -0.04(-0.04%) |
Jan 21, 2022 | 90.17 | 92.80 | 88.91 | 89.49 | 53,558 | -1.65(-1.81%) |
Jan 20, 2022 | 90.79 | 93.25 | 90.20 | 91.14 | 64,292 | +0.54(+0.60%) |
Jan 19, 2022 | 93.23 | 93.23 | 90.23 | 90.60 | 43,782 | -1.80(-1.95%) |
Jan 18, 2022 | 94.00 | 94.00 | 91.10 | 92.40 | 85,563 | -1.71(-1.82%) |
Jan 14, 2022 | 94.11 | 0 | +1.55(+1.67%) | |||
Jan 13, 2022 | 92.50 | 94.53 | 91.46 | 92.56 | 58,440 | -0.02(-0.02%) |
Jan 12, 2022 | 87.81 | 94.25 | 87.81 | 92.58 | 76,731 | +4.59(+5.22%) |
Jan 11, 2022 | 86.96 | 88.01 | 80.16 | 87.99 | 39,604 | +1.19(+1.37%) |
Jan 10, 2022 | 86.70 | 87.17 | 83.08 | 86.80 | 42,117 | -0.96(-1.09%) |
Jan 07, 2022 | 90.60 | 90.60 | 87.35 | 87.76 | 18,411 | -3.18(-3.50%) |
Jan 06, 2022 | 90.44 | 91.05 | 89.35 | 90.94 | 22,008 | +0.94(+1.04%) |
Jan 05, 2022 | 93.98 | 93.98 | 89.22 | 90.00 | 32,874 | -4.55(-4.81%) |
Jan 04, 2022 | 91.55 | 95.00 | 91.51 | 94.55 | 29,010 | +3.63(+3.99%) |
Jan 03, 2022 | 93.29 | 93.29 | 89.95 | 90.92 | 22,355 | -1.51(-1.63%) |
Dec 31, 2021 | 93.81 | 94.71 | 92.27 | 92.43 | 42,128 | -0.97(-1.04%) |
Dec 30, 2021 | 94.08 | 94.93 | 92.97 | 93.40 | 8,516 | -0.02(-0.02%) |
Dec 29, 2021 | 93.09 | 93.98 | 91.97 | 93.42 | 27,670 | +0.41(+0.44%) |
Dec 28, 2021 | 96.05 | 96.40 | 93.00 | 93.01 | 20,400 | -2.99(-3.11%) |
Dec 27, 2021 | 93.68 | 97.15 | 93.68 | 96.00 | 38,541 | +3.10(+3.34%) |
Dec 23, 2021 | 91.70 | 94.92 | 91.70 | 92.90 | 17,234 | +1.19(+1.30%) |
Dec 22, 2021 | 89.80 | 91.71 | 89.11 | 91.71 | 16,713 | +2.51(+2.81%) |
Dec 21, 2021 | 87.63 | 90.04 | 87.50 | 89.20 | 27,109 | +1.72(+1.97%) |
Dec 20, 2021 | 89.16 | 89.16 | 84.64 | 87.48 | 36,203 | -1.73(-1.94%) |
Dec 17, 2021 | 91.17 | 92.70 | 87.26 | 89.21 | 55,036 | -1.93(-2.12%) |
Dec 16, 2021 | 90.24 | 93.27 | 88.05 | 91.14 | 42,530 | +2.20(+2.47%) |
Dec 15, 2021 | 88.14 | 89.62 | 86.10 | 88.94 | 39,323 | +0.30(+0.34%) |
Dec 14, 2021 | 88.69 | 89.77 | 87.06 | 88.64 | 37,961 | -0.29(-0.33%) |
Dec 13, 2021 | 90.37 | 91.34 | 88.38 | 88.93 | 74,010 | -1.48(-1.64%) |
Dec 10, 2021 | 92.64 | 93.63 | 89.92 | 90.41 | 22,134 | -2.43(-2.62%) |
Dec 09, 2021 | 91.31 | 93.99 | 90.01 | 92.84 | 26,512 | +1.70(+1.87%) |
Dec 08, 2021 | 90.20 | 92.53 | 89.12 | 91.14 | 15,805 | +0.66(+0.73%) |
Dec 07, 2021 | 89.71 | 93.30 | 88.93 | 90.48 | 48,312 | +2.33(+2.64%) |
Dec 06, 2021 | 89.10 | 89.53 | 85.86 | 88.15 | 37,860 | +0.15(+0.17%) |
Dec 03, 2021 | 90.89 | 90.89 | 86.13 | 88.00 | 16,621 | -2.04(-2.27%) |
Dec 02, 2021 | 88.47 | 90.80 | 85.51 | 90.04 | 25,952 | +1.95(+2.21%) |