Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 80.27 | 81.14 | 79.87 | 80.95 | 33,936 | +0.01(+0.01%) |
Feb 25, 2022 | 79.39 | 80.94 | 79.93 | 80.94 | 11,267 | +1.72(+2.17%) |
Feb 24, 2022 | 76.76 | 79.26 | 75.78 | 79.22 | 57,274 | +1.37(+1.76%) |
Feb 23, 2022 | 79.36 | 79.99 | 77.78 | 77.85 | 18,344 | -1.47(-1.85%) |
Feb 22, 2022 | 79.61 | 80.46 | 78.84 | 79.32 | 29,707 | -0.88(-1.10%) |
Feb 18, 2022 | 80.20 | 0 | -0.68(-0.84%) | |||
Feb 17, 2022 | 82.19 | 82.19 | 80.82 | 80.88 | 8,515 | -1.79(-2.17%) |
Feb 16, 2022 | 82.01 | 82.95 | 82.00 | 82.67 | 10,764 | -0.01(-0.01%) |
Feb 15, 2022 | 81.98 | 82.68 | 81.98 | 82.68 | 9,772 | +1.43(+1.76%) |
Feb 14, 2022 | 81.39 | 81.66 | 80.60 | 81.25 | 10,349 | -0.30(-0.37%) |
Feb 11, 2022 | 83.13 | 83.36 | 81.22 | 81.55 | 11,685 | -1.62(-1.95%) |
Feb 10, 2022 | 83.57 | 84.76 | 82.80 | 83.17 | 17,907 | -1.34(-1.59%) |
Feb 09, 2022 | 83.88 | 84.54 | 83.88 | 84.51 | 17,933 | +1.26(+1.51%) |
Feb 08, 2022 | 82.45 | 83.25 | 82.17 | 83.25 | 4,123 | +0.80(+0.97%) |
Feb 07, 2022 | 82.94 | 83.11 | 82.45 | 82.45 | 8,475 | -0.22(-0.27%) |
Feb 04, 2022 | 82.20 | 83.35 | 81.89 | 82.67 | 11,257 | +0.58(+0.71%) |
Feb 03, 2022 | 83.39 | 82.09 | 82.09 | 18,820 | -2.09(-2.48%) | |
Feb 02, 2022 | 84.17 | 84.23 | 83.46 | 84.18 | 17,731 | +0.50(+0.60%) |
Feb 01, 2022 | 83.04 | 83.73 | 82.41 | 83.68 | 16,234 | +0.81(+0.98%) |
Jan 31, 2022 | 80.90 | 82.95 | 82.87 | 13,929 | +1.69(+2.08%) | |
Jan 28, 2022 | 79.61 | 81.18 | 78.60 | 81.18 | 25,155 | +1.92(+2.42%) |
Jan 27, 2022 | 80.32 | 81.28 | 78.94 | 79.26 | 43,575 | -0.63(-0.79%) |
Jan 26, 2022 | 81.64 | 82.05 | 79.03 | 79.89 | 115,422 | -0.27(-0.34%) |
Jan 25, 2022 | 80.28 | 80.99 | 78.90 | 80.16 | 38,439 | -1.20(-1.47%) |
Jan 24, 2022 | 79.80 | 81.36 | 77.71 | 81.36 | 78,933 | +0.47(+0.58%) |
Jan 21, 2022 | 82.16 | 82.66 | 80.89 | 80.89 | 45,451 | -1.56(-1.89%) |
Jan 20, 2022 | 83.48 | 84.83 | 82.45 | 82.45 | 13,560 | -1.03(-1.23%) |
Jan 19, 2022 | 84.97 | 84.97 | 83.48 | 83.48 | 12,166 | -0.82(-0.97%) |
Jan 18, 2022 | 85.84 | 85.84 | 84.21 | 84.30 | 13,878 | -1.69(-1.97%) |
Jan 17, 2022 | 85.87 | 86.19 | 85.50 | 85.99 | 5,523 | -0.05(-0.06%) |
Jan 14, 2022 | 85.63 | 86.04 | 85.04 | 86.04 | 20,950 | +0.11(+0.13%) |
Jan 13, 2022 | 87.59 | 87.59 | 85.89 | 85.93 | 14,620 | -1.31(-1.50%) |
Jan 12, 2022 | 87.66 | 87.74 | 86.98 | 87.24 | 4,745 | +0.18(+0.21%) |
Jan 11, 2022 | 86.25 | 87.09 | 85.76 | 87.06 | 12,712 | +0.85(+0.99%) |
Jan 10, 2022 | 85.67 | 86.21 | 84.66 | 86.21 | 21,884 | -0.15(-0.17%) |
Jan 07, 2022 | 86.78 | 87.10 | 86.14 | 86.36 | 11,199 | -0.42(-0.48%) |
Jan 06, 2022 | 86.90 | 87.18 | 86.21 | 86.78 | 19,218 | -0.01(-0.01%) |
Jan 05, 2022 | 88.80 | 88.80 | 86.79 | 86.79 | 17,333 | -2.01(-2.26%) |
Jan 04, 2022 | 89.07 | 89.26 | 88.47 | 88.80 | 13,106 | +0.40(+0.45%) |
Dec 31, 2021 | 88.40 | 88.40 | 88.40 | 0 | -0.27(-0.30%) | |
Dec 30, 2021 | 88.52 | 89.13 | 88.52 | 88.67 | 5,063 | -0.40(-0.45%) |
Dec 29, 2021 | 88.90 | 89.24 | 88.81 | 89.07 | 17,209 | +0.78(+0.88%) |
Dec 24, 2021 | 88.29 | 88.29 | 88.29 | 0 | +0.15(+0.17%) | |
Dec 23, 2021 | 87.74 | 88.30 | 87.74 | 88.14 | 12,519 | +0.69(+0.79%) |
Dec 22, 2021 | 86.57 | 87.45 | 86.57 | 87.45 | 13,509 | +0.88(+1.02%) |
Dec 21, 2021 | 85.77 | 86.57 | 85.47 | 86.57 | 20,643 | +1.63(+1.92%) |
Dec 20, 2021 | 85.00 | 85.00 | 84.20 | 84.94 | 23,018 | -1.05(-1.22%) |
Dec 17, 2021 | 86.00 | 86.63 | 85.55 | 85.99 | 11,786 | -0.74(-0.85%) |
Dec 16, 2021 | 88.15 | 88.15 | 86.38 | 86.73 | 15,892 | -0.73(-0.83%) |
Dec 15, 2021 | 86.25 | 87.52 | 85.62 | 87.46 | 15,131 | +1.25(+1.45%) |
Dec 14, 2021 | 86.17 | 86.55 | 85.72 | 86.21 | 7,934 | -0.63(-0.73%) |
Dec 13, 2021 | 87.68 | 87.68 | 86.84 | 86.84 | 15,876 | -0.85(-0.97%) |
Dec 10, 2021 | 87.75 | 87.75 | 87.10 | 87.69 | 6,979 | +0.56(+0.64%) |
Dec 09, 2021 | 87.68 | 87.68 | 87.12 | 87.13 | 3,589 | -0.81(-0.92%) |
Dec 08, 2021 | 87.82 | 87.99 | 87.43 | 87.94 | 11,208 | +0.47(+0.54%) |
Dec 07, 2021 | 86.87 | 87.73 | 86.86 | 87.47 | 8,035 | +1.77(+2.07%) |
Dec 06, 2021 | 84.61 | 86.07 | 84.61 | 85.70 | 22,033 | +1.08(+1.28%) |
Dec 03, 2021 | 85.89 | 86.07 | 83.96 | 84.62 | 37,326 | -0.99(-1.16%) |
Dec 02, 2021 | 84.70 | 85.86 | 84.47 | 85.61 | 29,650 | +1.30(+1.54%) |