Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 78.41 | 79.10 | 76.88 | 78.14 | 4,050,718 | -3.12(-3.84%) |
Feb 25, 2022 | 78.73 | 81.54 | 79.55 | 81.26 | 2,379,000 | +2.99(+3.81%) |
Feb 24, 2022 | 76.93 | 78.61 | 75.20 | 78.28 | 3,543,110 | -1.60(-2.01%) |
Feb 23, 2022 | 85.23 | 85.59 | 79.48 | 79.88 | 3,076,901 | -4.76(-5.63%) |
Feb 22, 2022 | 85.25 | 86.43 | 83.71 | 84.64 | 2,196,960 | -0.88(-1.03%) |
Feb 18, 2022 | 85.52 | 0 | -0.24(-0.28%) | |||
Feb 17, 2022 | 90.28 | 90.39 | 85.46 | 85.76 | 2,654,924 | -6.07(-6.61%) |
Feb 16, 2022 | 91.08 | 92.28 | 90.65 | 91.83 | 1,567,209 | -0.04(-0.04%) |
Feb 15, 2022 | 91.59 | 92.17 | 90.73 | 91.86 | 1,198,261 | +1.50(+1.66%) |
Feb 14, 2022 | 91.22 | 91.57 | 89.54 | 90.36 | 1,774,855 | -0.45(-0.49%) |
Feb 11, 2022 | 92.49 | 94.14 | 89.95 | 90.81 | 2,249,027 | -2.03(-2.19%) |
Feb 10, 2022 | 92.79 | 94.99 | 92.11 | 92.84 | 1,873,555 | -0.26(-0.28%) |
Feb 09, 2022 | 93.60 | 93.84 | 92.33 | 93.10 | 1,198,371 | -0.16(-0.18%) |
Feb 08, 2022 | 91.57 | 93.44 | 91.48 | 93.27 | 2,266,541 | +2.31(+2.54%) |
Feb 07, 2022 | 90.52 | 91.53 | 89.90 | 90.96 | 1,895,162 | +0.40(+0.44%) |
Feb 04, 2022 | 88.88 | 91.47 | 88.71 | 90.56 | 2,498,616 | +1.65(+1.85%) |
Feb 03, 2022 | 89.24 | 88.91 | 2,185,623 | -0.44(-0.49%) | ||
Feb 02, 2022 | 87.66 | 89.40 | 87.30 | 89.35 | 1,947,890 | +0.97(+1.10%) |
Feb 01, 2022 | 86.96 | 88.58 | 86.21 | 88.38 | 2,040,633 | +1.84(+2.13%) |
Jan 31, 2022 | 84.82 | 86.72 | 86.54 | 2,771,265 | +0.78(+0.91%) | |
Jan 28, 2022 | 84.93 | 85.85 | 83.38 | 85.76 | 1,943,705 | +0.49(+0.57%) |
Jan 27, 2022 | 88.25 | 88.92 | 84.41 | 85.27 | 2,666,598 | -1.10(-1.27%) |
Jan 26, 2022 | 87.41 | 88.72 | 85.37 | 86.37 | 3,948,907 | +0.17(+0.20%) |
Jan 25, 2022 | 84.40 | 87.13 | 82.95 | 86.20 | 5,707,958 | +0.30(+0.35%) |
Jan 24, 2022 | 81.07 | 86.46 | 79.82 | 85.89 | 5,484,678 | +2.57(+3.09%) |
Jan 21, 2022 | 86.08 | 86.08 | 82.80 | 83.32 | 3,557,456 | -2.95(-3.42%) |
Jan 20, 2022 | 85.94 | 88.76 | 84.31 | 86.27 | 3,748,337 | +0.30(+0.35%) |
Jan 19, 2022 | 93.55 | 94.00 | 85.88 | 85.97 | 4,467,503 | -6.53(-7.06%) |
Jan 18, 2022 | 93.90 | 94.12 | 91.75 | 92.50 | 3,985,283 | -2.53(-2.66%) |
Jan 14, 2022 | 95.02 | 0 | +0.30(+0.32%) | |||
Jan 13, 2022 | 94.83 | 96.03 | 94.36 | 94.72 | 2,159,579 | +0.10(+0.11%) |
Jan 12, 2022 | 94.03 | 94.96 | 93.58 | 94.62 | 3,066,655 | +0.90(+0.96%) |
Jan 11, 2022 | 93.32 | 93.90 | 92.07 | 93.72 | 2,723,292 | +1.05(+1.14%) |
Jan 10, 2022 | 93.59 | 93.76 | 91.34 | 92.67 | 3,642,377 | -0.42(-0.45%) |
Jan 07, 2022 | 90.34 | 93.70 | 90.17 | 93.09 | 4,712,915 | +2.51(+2.77%) |
Jan 06, 2022 | 90.14 | 91.36 | 88.98 | 90.58 | 2,724,167 | +1.62(+1.82%) |
Jan 05, 2022 | 90.56 | 91.56 | 88.89 | 88.96 | 3,174,887 | -1.07(-1.19%) |
Jan 04, 2022 | 87.70 | 90.83 | 87.70 | 90.03 | 2,585,189 | +3.54(+4.10%) |
Jan 03, 2022 | 85.99 | 86.94 | 85.68 | 86.49 | 1,763,194 | +1.33(+1.56%) |
Dec 31, 2021 | 84.52 | 85.57 | 84.48 | 85.16 | 1,056,665 | +0.30(+0.36%) |
Dec 30, 2021 | 85.56 | 86.21 | 84.77 | 84.86 | 930,584 | -0.50(-0.59%) |
Dec 29, 2021 | 85.53 | 86.09 | 85.19 | 85.36 | 1,140,742 | +0.08(+0.10%) |
Dec 28, 2021 | 84.88 | 86.02 | 84.88 | 85.28 | 2,670,421 | -0.08(-0.10%) |
Dec 27, 2021 | 84.90 | 85.40 | 84.35 | 85.36 | 1,215,588 | +0.69(+0.82%) |
Dec 23, 2021 | 84.86 | 85.70 | 84.54 | 84.67 | 1,392,918 | +0.40(+0.48%) |
Dec 22, 2021 | 83.82 | 84.91 | 83.48 | 84.27 | 1,866,250 | +0.25(+0.29%) |
Dec 21, 2021 | 83.25 | 84.94 | 83.21 | 84.02 | 2,328,643 | +2.02(+2.46%) |
Dec 20, 2021 | 81.86 | 82.10 | 80.21 | 82.00 | 1,822,729 | -1.57(-1.88%) |
Dec 17, 2021 | 84.19 | 84.61 | 82.09 | 83.58 | 3,697,295 | -0.78(-0.93%) |
Dec 16, 2021 | 85.25 | 85.55 | 83.81 | 84.36 | 2,540,290 | +0.76(+0.90%) |
Dec 15, 2021 | 83.77 | 84.13 | 81.76 | 83.60 | 2,624,979 | -0.22(-0.26%) |
Dec 14, 2021 | 82.92 | 84.64 | 82.67 | 83.82 | 2,022,291 | +0.76(+0.92%) |
Dec 13, 2021 | 84.76 | 85.00 | 82.63 | 83.06 | 2,231,651 | -2.05(-2.41%) |
Dec 10, 2021 | 86.22 | 86.43 | 84.52 | 85.11 | 2,335,540 | -0.43(-0.50%) |
Dec 09, 2021 | 83.84 | 86.13 | 83.68 | 85.53 | 3,023,170 | +0.97(+1.15%) |
Dec 08, 2021 | 85.75 | 86.01 | 83.48 | 84.56 | 3,991,916 | -1.81(-2.10%) |
Dec 07, 2021 | 85.57 | 87.00 | 85.32 | 86.37 | 3,911,516 | +1.17(+1.38%) |
Dec 06, 2021 | 83.63 | 86.12 | 83.38 | 85.20 | 4,703,403 | +3.28(+4.00%) |
Dec 03, 2021 | 84.24 | 84.62 | 81.11 | 81.92 | 2,894,780 | -2.17(-2.58%) |
Dec 02, 2021 | 81.62 | 84.64 | 81.34 | 84.09 | 2,741,011 | +3.43(+4.25%) |