Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 82.35 | 84.42 | 81.89 | 82.91 | 912,765 | -0.92(-1.10%) |
Feb 25, 2022 | 81.15 | 83.95 | 80.37 | 83.83 | 639,469 | +3.08(+3.81%) |
Feb 24, 2022 | 77.02 | 80.82 | 76.28 | 80.75 | 1,025,223 | +0.95(+1.19%) |
Feb 23, 2022 | 81.82 | 81.96 | 79.79 | 79.80 | 920,278 | -1.52(-1.86%) |
Feb 22, 2022 | 83.84 | 84.23 | 80.84 | 81.31 | 1,128,725 | -2.85(-3.39%) |
Feb 18, 2022 | 84.16 | 0 | +0.27(+0.32%) | |||
Feb 17, 2022 | 85.78 | 86.19 | 83.46 | 83.89 | 1,173,676 | -2.71(-3.12%) |
Feb 16, 2022 | 85.10 | 89.92 | 84.43 | 86.60 | 2,700,954 | -0.03(-0.03%) |
Feb 15, 2022 | 83.93 | 86.94 | 83.93 | 86.63 | 1,148,965 | +3.77(+4.55%) |
Feb 14, 2022 | 83.84 | 85.15 | 82.44 | 82.86 | 644,737 | -0.71(-0.85%) |
Feb 11, 2022 | 85.53 | 86.63 | 83.30 | 83.57 | 705,731 | -1.86(-2.18%) |
Feb 10, 2022 | 85.60 | 87.43 | 84.84 | 85.43 | 1,076,607 | -0.97(-1.12%) |
Feb 09, 2022 | 86.83 | 87.50 | 85.79 | 86.40 | 1,210,829 | +1.07(+1.26%) |
Feb 08, 2022 | 82.59 | 85.66 | 82.27 | 85.32 | 1,292,668 | +3.47(+4.24%) |
Feb 07, 2022 | 81.10 | 81.93 | 80.55 | 81.85 | 750,759 | +1.27(+1.57%) |
Feb 04, 2022 | 79.67 | 81.15 | 78.94 | 80.58 | 770,679 | +0.48(+0.60%) |
Feb 03, 2022 | 80.59 | 81.64 | 80.08 | 80.10 | 893,702 | -1.16(-1.43%) |
Feb 02, 2022 | 82.74 | 83.11 | 81.04 | 81.27 | 746,487 | -0.82(-0.99%) |
Feb 01, 2022 | 81.21 | 82.79 | 80.61 | 82.08 | 1,208,828 | +1.54(+1.91%) |
Jan 31, 2022 | 79.15 | 80.75 | 80.55 | 835,133 | +1.20(+1.51%) | |
Jan 28, 2022 | 78.06 | 79.40 | 76.72 | 79.35 | 645,922 | +1.63(+2.10%) |
Jan 27, 2022 | 80.76 | 82.44 | 76.87 | 77.72 | 842,144 | -2.73(-3.40%) |
Jan 26, 2022 | 79.82 | 82.30 | 79.42 | 80.45 | 803,518 | +1.85(+2.36%) |
Jan 25, 2022 | 77.18 | 79.43 | 75.60 | 78.60 | 802,132 | +0.58(+0.74%) |
Jan 24, 2022 | 76.75 | 78.44 | 74.87 | 78.02 | 736,888 | -0.15(-0.20%) |
Jan 21, 2022 | 78.47 | 79.38 | 77.26 | 78.18 | 652,267 | -0.22(-0.28%) |
Jan 20, 2022 | 78.12 | 80.77 | 77.86 | 78.40 | 605,421 | +0.64(+0.83%) |
Jan 19, 2022 | 80.73 | 80.73 | 77.67 | 77.75 | 504,877 | -2.67(-3.32%) |
Jan 18, 2022 | 81.44 | 81.76 | 80.36 | 80.42 | 513,506 | -1.89(-2.30%) |
Jan 14, 2022 | 82.31 | 0 | -0.75(-0.90%) | |||
Jan 13, 2022 | 83.55 | 84.35 | 82.92 | 83.06 | 370,230 | -0.05(-0.06%) |
Jan 12, 2022 | 84.07 | 84.49 | 82.78 | 83.11 | 552,252 | -0.72(-0.86%) |
Jan 11, 2022 | 83.39 | 84.11 | 82.80 | 83.83 | 485,000 | +0.63(+0.76%) |
Jan 10, 2022 | 84.61 | 84.61 | 82.09 | 83.19 | 489,547 | -1.70(-2.00%) |
Jan 07, 2022 | 85.39 | 85.95 | 84.54 | 84.89 | 465,061 | +0.17(+0.20%) |
Jan 06, 2022 | 85.15 | 85.36 | 84.11 | 84.72 | 586,074 | +0.50(+0.59%) |
Jan 05, 2022 | 86.41 | 86.97 | 83.98 | 84.22 | 601,567 | -2.32(-2.68%) |
Jan 04, 2022 | 86.76 | 87.70 | 86.47 | 86.54 | 746,849 | +0.56(+0.65%) |
Jan 03, 2022 | 86.25 | 86.63 | 84.30 | 85.99 | 730,490 | -0.03(-0.03%) |
Dec 31, 2021 | 84.37 | 86.39 | 84.37 | 86.01 | 804,283 | +1.26(+1.48%) |
Dec 30, 2021 | 86.36 | 87.21 | 84.75 | 84.76 | 833,875 | -1.77(-2.04%) |
Dec 29, 2021 | 85.29 | 86.67 | 85.08 | 86.52 | 515,247 | +0.92(+1.08%) |
Dec 28, 2021 | 84.67 | 86.01 | 84.67 | 85.60 | 947,693 | +0.37(+0.44%) |
Dec 27, 2021 | 84.17 | 85.27 | 83.83 | 85.23 | 473,593 | +0.50(+0.59%) |
Dec 23, 2021 | 84.35 | 85.25 | 84.00 | 84.73 | 488,488 | +1.26(+1.51%) |
Dec 22, 2021 | 81.21 | 83.70 | 80.75 | 83.47 | 515,440 | +2.58(+3.19%) |
Dec 21, 2021 | 78.81 | 81.18 | 78.79 | 80.89 | 1,374,589 | +2.88(+3.69%) |
Dec 20, 2021 | 75.70 | 78.27 | 75.52 | 78.01 | 1,190,139 | +0.10(+0.12%) |
Dec 17, 2021 | 76.55 | 78.59 | 75.85 | 77.92 | 1,594,590 | +1.20(+1.56%) |
Dec 16, 2021 | 76.16 | 77.90 | 75.40 | 76.72 | 1,009,668 | +0.54(+0.71%) |
Dec 15, 2021 | 76.26 | 76.75 | 74.19 | 76.18 | 2,077,741 | -0.43(-0.56%) |
Dec 14, 2021 | 75.96 | 77.67 | 75.96 | 76.61 | 1,428,249 | +0.24(+0.31%) |
Dec 13, 2021 | 78.21 | 78.49 | 75.80 | 76.37 | 897,198 | -2.58(-3.27%) |
Dec 10, 2021 | 78.47 | 79.00 | 77.64 | 78.95 | 583,806 | +0.93(+1.19%) |
Dec 09, 2021 | 78.29 | 78.79 | 78.00 | 78.03 | 654,852 | -0.85(-1.08%) |
Dec 08, 2021 | 78.91 | 79.75 | 78.46 | 78.88 | 913,463 | +0.69(+0.88%) |
Dec 07, 2021 | 78.52 | 79.47 | 77.70 | 78.19 | 1,185,436 | +1.15(+1.49%) |
Dec 06, 2021 | 75.96 | 78.08 | 75.49 | 77.04 | 1,918,301 | +2.37(+3.17%) |
Dec 03, 2021 | 76.45 | 76.84 | 74.41 | 74.67 | 1,086,466 | -1.93(-2.52%) |
Dec 02, 2021 | 73.66 | 77.46 | 73.03 | 76.60 | 1,703,768 | +3.57(+4.89%) |