Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 76.49 | 78.65 | 76.37 | 78.36 | 799,121 | +1.24(+1.61%) |
Feb 25, 2022 | 75.01 | 77.34 | 75.01 | 77.12 | 636,046 | +1.77(+2.35%) |
Feb 24, 2022 | 73.78 | 75.85 | 73.18 | 75.35 | 874,600 | +0.00(+0.00%) |
Feb 23, 2022 | 74.88 | 76.58 | 74.72 | 75.35 | 615,407 | +0.87(+1.17%) |
Feb 22, 2022 | 77.28 | 78.40 | 73.47 | 74.48 | 1,082,315 | -3.99(-5.08%) |
Feb 18, 2022 | 78.47 | 0 | +1.37(+1.78%) | |||
Feb 17, 2022 | 82.43 | 84.54 | 75.64 | 77.10 | 1,576,534 | -1.97(-2.49%) |
Feb 16, 2022 | 78.24 | 80.00 | 77.83 | 79.07 | 844,322 | +0.64(+0.82%) |
Feb 15, 2022 | 77.23 | 78.67 | 77.05 | 78.43 | 498,970 | +1.62(+2.11%) |
Feb 14, 2022 | 76.20 | 77.54 | 76.08 | 76.81 | 405,372 | +0.38(+0.50%) |
Feb 11, 2022 | 78.78 | 78.79 | 76.13 | 76.43 | 554,091 | -1.83(-2.34%) |
Feb 10, 2022 | 79.66 | 80.79 | 77.05 | 78.26 | 514,547 | -2.13(-2.65%) |
Feb 09, 2022 | 79.58 | 80.58 | 79.16 | 80.39 | 413,064 | +1.84(+2.34%) |
Feb 08, 2022 | 78.36 | 79.63 | 78.07 | 78.55 | 297,737 | +0.22(+0.28%) |
Feb 07, 2022 | 77.75 | 79.28 | 76.79 | 78.33 | 717,580 | +1.56(+2.03%) |
Feb 04, 2022 | 79.88 | 80.45 | 76.03 | 76.77 | 782,412 | -3.11(-3.89%) |
Feb 03, 2022 | 80.49 | 79.49 | 79.88 | 672,136 | -0.93(-1.15%) | |
Feb 02, 2022 | 81.67 | 81.89 | 78.50 | 80.81 | 587,307 | -1.28(-1.56%) |
Feb 01, 2022 | 80.99 | 83.91 | 80.28 | 82.09 | 909,220 | +1.76(+2.19%) |
Jan 31, 2022 | 75.76 | 80.43 | 80.33 | 1,046,230 | +4.51(+5.95%) | |
Jan 28, 2022 | 75.86 | 76.35 | 74.10 | 75.82 | 711,419 | -0.26(-0.34%) |
Jan 27, 2022 | 78.22 | 79.32 | 75.61 | 76.08 | 514,759 | -1.09(-1.41%) |
Jan 26, 2022 | 79.24 | 79.65 | 76.86 | 77.17 | 971,109 | -1.01(-1.29%) |
Jan 25, 2022 | 78.29 | 79.02 | 76.76 | 78.18 | 666,864 | -1.10(-1.39%) |
Jan 24, 2022 | 76.93 | 79.45 | 76.10 | 79.28 | 600,021 | +0.97(+1.24%) |
Jan 21, 2022 | 77.27 | 79.14 | 76.60 | 78.31 | 671,926 | +0.89(+1.15%) |
Jan 20, 2022 | 79.04 | 80.69 | 77.26 | 77.42 | 1,015,923 | -1.25(-1.59%) |
Jan 19, 2022 | 81.75 | 82.25 | 78.46 | 78.67 | 1,320,390 | -2.72(-3.34%) |
Jan 18, 2022 | 81.17 | 81.96 | 80.03 | 81.39 | 1,008,233 | -0.82(-1.00%) |
Jan 14, 2022 | 82.21 | 0 | -4.35(-5.03%) | |||
Jan 13, 2022 | 86.21 | 87.62 | 85.45 | 86.56 | 379,002 | +0.61(+0.71%) |
Jan 12, 2022 | 87.50 | 88.70 | 85.91 | 85.95 | 336,782 | -1.34(-1.54%) |
Jan 11, 2022 | 87.28 | 87.68 | 85.36 | 87.29 | 393,616 | +1.25(+1.45%) |
Jan 10, 2022 | 87.70 | 87.80 | 83.50 | 86.04 | 1,123,114 | -2.21(-2.50%) |
Jan 07, 2022 | 88.81 | 90.46 | 88.03 | 88.25 | 693,348 | -0.78(-0.88%) |
Jan 06, 2022 | 90.89 | 91.37 | 88.05 | 89.03 | 912,636 | -2.57(-2.81%) |
Jan 05, 2022 | 95.76 | 97.00 | 91.47 | 91.60 | 849,231 | -4.18(-4.36%) |
Jan 04, 2022 | 96.24 | 97.13 | 94.74 | 95.78 | 488,127 | +0.97(+1.02%) |
Jan 03, 2022 | 94.79 | 96.30 | 94.21 | 94.81 | 472,932 | +0.69(+0.73%) |
Dec 31, 2021 | 92.94 | 94.58 | 91.99 | 94.12 | 242,927 | +0.87(+0.93%) |
Dec 30, 2021 | 93.00 | 94.42 | 92.60 | 93.25 | 365,028 | -0.51(-0.54%) |
Dec 29, 2021 | 92.93 | 94.72 | 92.67 | 93.76 | 277,415 | +0.74(+0.80%) |
Dec 28, 2021 | 92.90 | 94.00 | 92.46 | 93.02 | 220,075 | +0.32(+0.35%) |
Dec 27, 2021 | 92.57 | 93.25 | 91.05 | 92.70 | 191,493 | +0.75(+0.82%) |
Dec 23, 2021 | 91.97 | 93.16 | 91.73 | 91.95 | 262,788 | +0.53(+0.58%) |
Dec 22, 2021 | 89.14 | 91.90 | 89.04 | 91.42 | 340,430 | +2.28(+2.56%) |
Dec 21, 2021 | 89.11 | 90.10 | 88.55 | 89.14 | 549,670 | +1.16(+1.32%) |
Dec 20, 2021 | 88.91 | 88.91 | 85.06 | 87.98 | 550,319 | +0.68(+0.78%) |
Dec 17, 2021 | 87.87 | 90.64 | 86.36 | 87.30 | 1,491,450 | -1.76(-1.98%) |
Dec 16, 2021 | 88.65 | 91.26 | 88.65 | 89.06 | 535,886 | +1.20(+1.37%) |
Dec 15, 2021 | 87.50 | 88.38 | 85.74 | 87.86 | 472,874 | +0.44(+0.50%) |
Dec 14, 2021 | 85.19 | 87.99 | 85.19 | 87.42 | 673,677 | +1.31(+1.52%) |
Dec 13, 2021 | 86.60 | 86.83 | 84.77 | 86.11 | 353,674 | -1.09(-1.25%) |
Dec 10, 2021 | 87.00 | 88.32 | 86.56 | 87.20 | 305,871 | +0.51(+0.59%) |
Dec 09, 2021 | 86.61 | 87.68 | 85.80 | 86.69 | 430,068 | -0.54(-0.62%) |
Dec 08, 2021 | 88.59 | 88.75 | 86.54 | 87.23 | 540,814 | -0.48(-0.55%) |
Dec 07, 2021 | 88.11 | 89.77 | 87.37 | 87.71 | 778,007 | +0.56(+0.64%) |
Dec 06, 2021 | 87.65 | 88.86 | 86.60 | 87.15 | 526,454 | +0.21(+0.24%) |
Dec 03, 2021 | 86.84 | 87.74 | 85.87 | 86.94 | 460,751 | +0.58(+0.67%) |
Dec 02, 2021 | 85.92 | 87.81 | 85.84 | 86.36 | 759,895 | +0.86(+1.01%) |