Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 85.00 | 85.80 | 83.25 | 83.87 | 310,899 | -2.02(-2.35%) |
Feb 25, 2022 | 83.31 | 86.19 | 83.95 | 85.89 | 164,526 | +2.40(+2.87%) |
Feb 24, 2022 | 79.09 | 83.57 | 78.53 | 83.49 | 168,997 | +2.74(+3.39%) |
Feb 23, 2022 | 81.50 | 82.19 | 80.47 | 80.75 | 176,398 | -0.14(-0.17%) |
Feb 22, 2022 | 84.00 | 84.39 | 79.96 | 80.89 | 217,898 | -2.76(-3.30%) |
Feb 18, 2022 | 83.65 | 0 | -2.14(-2.49%) | |||
Feb 17, 2022 | 85.87 | 88.23 | 82.29 | 85.79 | 427,786 | +0.23(+0.27%) |
Feb 16, 2022 | 84.35 | 85.88 | 83.41 | 85.56 | 180,392 | +1.32(+1.57%) |
Feb 15, 2022 | 83.23 | 84.39 | 83.23 | 84.24 | 164,944 | +1.75(+2.12%) |
Feb 14, 2022 | 81.83 | 83.20 | 81.56 | 82.49 | 215,342 | +0.93(+1.14%) |
Feb 11, 2022 | 80.56 | 82.16 | 80.56 | 81.56 | 128,371 | +0.94(+1.17%) |
Feb 10, 2022 | 79.92 | 81.76 | 79.89 | 80.62 | 126,708 | -1.04(-1.27%) |
Feb 09, 2022 | 80.50 | 82.06 | 80.50 | 81.66 | 96,541 | +1.28(+1.59%) |
Feb 08, 2022 | 77.94 | 80.39 | 77.94 | 80.38 | 49,048 | +2.04(+2.60%) |
Feb 07, 2022 | 77.98 | 79.04 | 77.42 | 78.34 | 85,742 | +0.02(+0.03%) |
Feb 04, 2022 | 77.49 | 78.79 | 77.14 | 78.32 | 83,582 | +0.33(+0.42%) |
Feb 03, 2022 | 78.14 | 77.64 | 77.99 | 78,818 | -0.80(-1.02%) | |
Feb 02, 2022 | 79.20 | 79.24 | 77.49 | 78.79 | 104,062 | -0.35(-0.44%) |
Feb 01, 2022 | 77.85 | 79.55 | 77.51 | 79.14 | 161,576 | +0.73(+0.93%) |
Jan 31, 2022 | 77.03 | 78.73 | 78.41 | 132,840 | +0.71(+0.91%) | |
Jan 28, 2022 | 76.46 | 77.66 | 74.80 | 77.70 | 104,143 | +1.02(+1.33%) |
Jan 27, 2022 | 78.20 | 79.97 | 76.41 | 76.68 | 97,733 | -1.51(-1.93%) |
Jan 26, 2022 | 80.37 | 81.22 | 77.69 | 78.19 | 128,360 | -1.08(-1.36%) |
Jan 25, 2022 | 78.31 | 80.38 | 76.42 | 79.27 | 204,684 | -0.46(-0.58%) |
Jan 24, 2022 | 78.64 | 80.15 | 77.51 | 79.73 | 202,816 | -0.03(-0.04%) |
Jan 21, 2022 | 80.37 | 81.61 | 78.64 | 79.76 | 166,492 | -0.36(-0.45%) |
Jan 20, 2022 | 80.86 | 83.30 | 80.11 | 80.12 | 104,466 | -0.73(-0.90%) |
Jan 19, 2022 | 81.30 | 82.08 | 80.37 | 80.85 | 143,774 | -0.84(-1.03%) |
Jan 18, 2022 | 83.35 | 83.35 | 80.69 | 81.69 | 157,905 | -2.77(-3.28%) |
Jan 14, 2022 | 84.46 | 0 | +2.34(+2.85%) | |||
Jan 13, 2022 | 82.47 | 83.77 | 81.87 | 82.12 | 108,976 | +0.36(+0.44%) |
Jan 12, 2022 | 82.79 | 82.93 | 81.24 | 81.76 | 127,875 | -1.16(-1.40%) |
Jan 11, 2022 | 81.70 | 83.34 | 81.00 | 82.92 | 112,423 | +0.95(+1.16%) |
Jan 10, 2022 | 80.06 | 82.08 | 78.58 | 81.97 | 126,895 | +1.54(+1.91%) |
Jan 07, 2022 | 80.74 | 81.27 | 79.58 | 80.43 | 150,405 | -0.82(-1.01%) |
Jan 06, 2022 | 82.30 | 82.88 | 81.09 | 81.25 | 208,511 | -1.35(-1.63%) |
Jan 05, 2022 | 85.19 | 86.63 | 82.53 | 82.60 | 237,077 | -1.96(-2.32%) |
Jan 04, 2022 | 85.23 | 86.20 | 83.72 | 84.56 | 305,007 | -0.39(-0.46%) |
Jan 03, 2022 | 85.72 | 86.26 | 84.56 | 84.95 | 280,601 | -0.64(-0.75%) |
Dec 31, 2021 | 85.72 | 86.52 | 85.33 | 85.59 | 88,702 | -0.23(-0.27%) |
Dec 30, 2021 | 86.40 | 86.89 | 85.56 | 85.82 | 128,748 | -0.29(-0.34%) |
Dec 29, 2021 | 86.33 | 87.66 | 85.61 | 86.11 | 122,638 | +0.00(+0.00%) |
Dec 28, 2021 | 86.44 | 87.25 | 85.90 | 86.11 | 88,723 | -0.48(-0.55%) |
Dec 27, 2021 | 86.38 | 86.60 | 85.26 | 86.59 | 149,603 | +0.80(+0.93%) |
Dec 23, 2021 | 85.74 | 86.24 | 84.69 | 85.79 | 163,693 | +0.79(+0.93%) |
Dec 22, 2021 | 84.74 | 85.99 | 84.09 | 85.00 | 308,154 | +0.82(+0.97%) |
Dec 21, 2021 | 82.73 | 84.72 | 82.19 | 84.18 | 386,414 | +2.61(+3.20%) |
Dec 20, 2021 | 82.08 | 82.26 | 80.20 | 81.57 | 167,714 | -2.33(-2.78%) |
Dec 17, 2021 | 82.34 | 85.00 | 81.44 | 83.90 | 763,271 | +1.41(+1.71%) |
Dec 16, 2021 | 84.81 | 85.34 | 82.15 | 82.49 | 148,105 | -1.42(-1.69%) |
Dec 15, 2021 | 82.19 | 84.16 | 81.52 | 83.91 | 171,844 | +1.41(+1.71%) |
Dec 14, 2021 | 82.99 | 84.24 | 82.07 | 82.50 | 174,126 | -0.52(-0.63%) |
Dec 13, 2021 | 82.53 | 83.91 | 81.93 | 83.02 | 142,102 | -0.14(-0.17%) |
Dec 10, 2021 | 84.79 | 84.79 | 83.07 | 83.16 | 186,148 | -1.15(-1.36%) |
Dec 09, 2021 | 83.90 | 84.82 | 83.85 | 84.31 | 151,581 | -0.68(-0.80%) |
Dec 08, 2021 | 85.08 | 85.98 | 84.34 | 84.99 | 154,196 | +0.23(+0.27%) |
Dec 07, 2021 | 85.23 | 86.33 | 84.43 | 84.76 | 206,581 | +1.21(+1.45%) |
Dec 06, 2021 | 81.37 | 85.23 | 81.37 | 83.55 | 268,695 | +3.32(+4.14%) |
Dec 03, 2021 | 82.27 | 83.41 | 78.44 | 80.23 | 223,021 | -1.55(-1.90%) |
Dec 02, 2021 | 80.60 | 82.51 | 80.49 | 81.78 | 281,357 | +2.02(+2.53%) |