Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 83.36 | 84.24 | 82.13 | 82.63 | 90,008 | -1.85(-2.19%) |
Feb 25, 2022 | 83.43 | 85.04 | 83.17 | 84.48 | 212,213 | +1.79(+2.16%) |
Feb 24, 2022 | 81.92 | 83.49 | 81.78 | 82.69 | 221,393 | -1.21(-1.44%) |
Feb 23, 2022 | 85.32 | 86.20 | 83.83 | 83.90 | 145,536 | -0.73(-0.86%) |
Feb 22, 2022 | 84.89 | 85.58 | 83.67 | 84.63 | 84,429 | -0.17(-0.20%) |
Feb 18, 2022 | 84.80 | 0 | -0.33(-0.39%) | |||
Feb 17, 2022 | 86.29 | 86.34 | 84.84 | 85.13 | 121,618 | -1.33(-1.54%) |
Feb 16, 2022 | 86.06 | 87.70 | 85.64 | 86.46 | 67,874 | -0.38(-0.44%) |
Feb 15, 2022 | 85.37 | 87.21 | 85.37 | 86.84 | 117,129 | +2.17(+2.56%) |
Feb 14, 2022 | 85.00 | 85.56 | 83.83 | 84.67 | 59,160 | -0.60(-0.70%) |
Feb 11, 2022 | 88.25 | 88.35 | 85.07 | 85.27 | 64,499 | -2.53(-2.88%) |
Feb 10, 2022 | 87.43 | 89.65 | 87.43 | 87.80 | 116,974 | -0.69(-0.78%) |
Feb 09, 2022 | 88.49 | 88.94 | 87.93 | 88.49 | 72,921 | +0.95(+1.09%) |
Feb 08, 2022 | 86.20 | 87.92 | 85.75 | 87.54 | 99,073 | +1.49(+1.73%) |
Feb 07, 2022 | 85.85 | 87.28 | 84.51 | 86.05 | 137,130 | +0.74(+0.87%) |
Feb 04, 2022 | 85.18 | 86.08 | 84.44 | 85.31 | 106,132 | +0.06(+0.07%) |
Feb 03, 2022 | 86.44 | 86.65 | 85.25 | 114,955 | -1.86(-2.14%) | |
Feb 02, 2022 | 84.89 | 87.53 | 83.53 | 87.11 | 137,945 | +2.58(+3.05%) |
Feb 01, 2022 | 84.03 | 84.51 | 83.66 | 84.53 | 251,306 | +0.37(+0.44%) |
Jan 31, 2022 | 83.65 | 83.61 | 84.16 | 274,310 | +0.23(+0.27%) | |
Jan 28, 2022 | 82.24 | 84.26 | 81.41 | 83.93 | 189,554 | +2.03(+2.48%) |
Jan 27, 2022 | 83.30 | 85.13 | 81.73 | 81.90 | 178,466 | -1.10(-1.33%) |
Jan 26, 2022 | 83.23 | 86.41 | 82.57 | 83.00 | 204,922 | +0.20(+0.24%) |
Jan 25, 2022 | 84.38 | 84.97 | 82.75 | 82.80 | 286,864 | -2.43(-2.85%) |
Jan 24, 2022 | 84.75 | 85.96 | 83.31 | 85.23 | 243,662 | -0.38(-0.44%) |
Jan 21, 2022 | 86.48 | 87.42 | 85.43 | 85.61 | 158,605 | -0.30(-0.35%) |
Jan 20, 2022 | 88.13 | 88.13 | 84.00 | 85.91 | 242,398 | -1.31(-1.50%) |
Jan 19, 2022 | 91.02 | 91.20 | 87.22 | 87.22 | 170,646 | -3.50(-3.86%) |
Jan 18, 2022 | 90.50 | 91.48 | 89.50 | 90.72 | 296,651 | -0.56(-0.61%) |
Jan 14, 2022 | 91.28 | 0 | +1.13(+1.25%) | |||
Jan 13, 2022 | 89.58 | 90.71 | 88.77 | 90.15 | 155,673 | +0.92(+1.03%) |
Jan 12, 2022 | 88.95 | 89.70 | 88.73 | 89.23 | 137,191 | +0.83(+0.94%) |
Jan 11, 2022 | 88.00 | 88.52 | 86.70 | 88.40 | 119,178 | +0.59(+0.67%) |
Jan 10, 2022 | 87.27 | 88.04 | 86.37 | 87.81 | 120,103 | -0.01(-0.01%) |
Jan 07, 2022 | 86.91 | 88.14 | 86.25 | 87.82 | 162,847 | +0.77(+0.88%) |
Jan 06, 2022 | 85.42 | 87.14 | 85.32 | 87.05 | 162,781 | +1.13(+1.32%) |
Jan 05, 2022 | 88.34 | 88.34 | 85.92 | 85.92 | 87,895 | -1.97(-2.24%) |
Jan 04, 2022 | 88.14 | 89.06 | 87.39 | 87.89 | 104,945 | -0.25(-0.28%) |
Jan 03, 2022 | 88.97 | 88.97 | 86.79 | 88.14 | 103,149 | -0.08(-0.09%) |
Dec 31, 2021 | 87.70 | 88.92 | 87.16 | 88.22 | 43,075 | -0.02(-0.02%) |
Dec 30, 2021 | 88.58 | 89.79 | 88.16 | 88.24 | 52,912 | +0.04(+0.05%) |
Dec 29, 2021 | 87.93 | 89.60 | 87.74 | 88.20 | 85,078 | -0.31(-0.35%) |
Dec 28, 2021 | 88.62 | 89.31 | 88.17 | 88.51 | 89,249 | +0.06(+0.07%) |
Dec 27, 2021 | 86.70 | 88.49 | 86.33 | 88.45 | 67,614 | +2.22(+2.57%) |
Dec 23, 2021 | 85.87 | 86.63 | 85.16 | 86.23 | 84,495 | +0.77(+0.90%) |
Dec 22, 2021 | 84.40 | 85.81 | 84.27 | 85.46 | 123,586 | +0.99(+1.17%) |
Dec 21, 2021 | 84.50 | 85.28 | 82.98 | 84.47 | 162,157 | +0.92(+1.10%) |
Dec 20, 2021 | 83.32 | 83.93 | 81.88 | 83.55 | 100,041 | -0.65(-0.77%) |
Dec 17, 2021 | 84.73 | 85.71 | 83.02 | 84.20 | 154,227 | -1.35(-1.58%) |
Dec 16, 2021 | 86.49 | 86.97 | 85.09 | 85.55 | 73,772 | +0.03(+0.04%) |
Dec 15, 2021 | 84.85 | 85.86 | 83.90 | 85.52 | 73,276 | +1.10(+1.30%) |
Dec 14, 2021 | 84.46 | 85.30 | 83.46 | 84.42 | 112,611 | -0.88(-1.03%) |
Dec 13, 2021 | 86.13 | 86.31 | 84.56 | 85.30 | 88,250 | -0.54(-0.63%) |
Dec 10, 2021 | 85.75 | 86.56 | 85.23 | 85.84 | 71,975 | +0.29(+0.34%) |
Dec 09, 2021 | 86.12 | 86.45 | 85.31 | 85.55 | 64,376 | -0.83(-0.96%) |
Dec 08, 2021 | 85.56 | 86.82 | 85.48 | 86.38 | 58,528 | +0.33(+0.38%) |
Dec 07, 2021 | 84.84 | 86.41 | 84.11 | 86.05 | 117,509 | +1.27(+1.50%) |
Dec 06, 2021 | 84.35 | 85.56 | 84.15 | 84.78 | 146,361 | +0.68(+0.81%) |
Dec 03, 2021 | 85.92 | 86.96 | 83.94 | 84.10 | 136,926 | -2.18(-2.53%) |
Dec 02, 2021 | 82.94 | 86.70 | 82.94 | 86.28 | 130,824 | +2.97(+3.56%) |