Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 87.31 | 91.32 | 86.81 | 88.23 | 773,927 | -0.21(-0.24%) |
Feb 25, 2022 | 88.45 | 89.27 | 85.53 | 88.44 | 1,453,615 | +8.30(+10.35%) |
Feb 24, 2022 | 78.04 | 80.48 | 77.04 | 80.15 | 1,166,352 | +0.37(+0.47%) |
Feb 23, 2022 | 80.54 | 81.31 | 79.49 | 79.77 | 900,290 | -0.76(-0.94%) |
Feb 22, 2022 | 80.74 | 81.52 | 79.86 | 80.53 | 454,233 | -0.22(-0.27%) |
Feb 18, 2022 | 80.75 | 0 | -0.38(-0.47%) | |||
Feb 17, 2022 | 82.55 | 83.69 | 80.81 | 81.13 | 391,158 | -2.03(-2.44%) |
Feb 16, 2022 | 84.10 | 85.33 | 82.73 | 83.16 | 368,436 | -0.87(-1.03%) |
Feb 15, 2022 | 84.36 | 85.20 | 83.13 | 84.03 | 895,740 | +0.73(+0.88%) |
Feb 14, 2022 | 84.51 | 85.40 | 82.61 | 83.30 | 434,575 | -1.11(-1.32%) |
Feb 11, 2022 | 86.53 | 86.53 | 83.83 | 84.41 | 387,465 | -1.62(-1.89%) |
Feb 10, 2022 | 85.43 | 88.08 | 85.43 | 86.03 | 527,805 | -0.96(-1.10%) |
Feb 09, 2022 | 85.51 | 87.42 | 85.09 | 86.99 | 499,831 | +2.12(+2.49%) |
Feb 08, 2022 | 81.59 | 85.18 | 81.56 | 84.88 | 609,169 | +3.37(+4.13%) |
Feb 07, 2022 | 81.29 | 82.54 | 80.43 | 81.51 | 522,968 | +0.28(+0.35%) |
Feb 04, 2022 | 81.31 | 82.43 | 80.10 | 81.23 | 547,955 | -0.09(-0.11%) |
Feb 03, 2022 | 82.66 | 81.25 | 81.32 | 534,758 | -2.35(-2.81%) | |
Feb 02, 2022 | 85.79 | 86.16 | 82.64 | 83.67 | 648,664 | -1.24(-1.46%) |
Feb 01, 2022 | 85.56 | 86.39 | 84.56 | 84.91 | 469,904 | -0.07(-0.09%) |
Jan 31, 2022 | 83.04 | 84.99 | 84.99 | 616,037 | +0.89(+1.05%) | |
Jan 28, 2022 | 83.09 | 84.14 | 81.87 | 84.10 | 488,584 | +0.80(+0.96%) |
Jan 27, 2022 | 83.73 | 86.23 | 82.79 | 83.30 | 956,801 | +0.59(+0.72%) |
Jan 26, 2022 | 86.50 | 87.33 | 81.64 | 82.70 | 725,816 | -2.45(-2.88%) |
Jan 25, 2022 | 84.80 | 85.83 | 83.54 | 85.16 | 380,605 | -1.02(-1.19%) |
Jan 24, 2022 | 81.99 | 86.60 | 81.85 | 86.18 | 588,521 | +2.73(+3.27%) |
Jan 21, 2022 | 81.31 | 84.57 | 80.40 | 83.45 | 724,415 | +1.39(+1.69%) |
Jan 20, 2022 | 85.82 | 86.61 | 82.04 | 82.06 | 500,890 | -3.84(-4.47%) |
Jan 19, 2022 | 85.38 | 87.21 | 85.20 | 85.91 | 406,057 | +0.76(+0.89%) |
Jan 18, 2022 | 86.92 | 87.32 | 84.98 | 85.15 | 358,340 | -2.77(-3.15%) |
Jan 14, 2022 | 87.91 | 0 | -1.40(-1.56%) | |||
Jan 13, 2022 | 87.54 | 89.52 | 86.98 | 89.31 | 386,431 | +1.93(+2.20%) |
Jan 12, 2022 | 88.19 | 88.89 | 86.51 | 87.39 | 340,056 | -0.43(-0.49%) |
Jan 11, 2022 | 87.66 | 88.12 | 86.58 | 87.81 | 471,861 | +0.25(+0.28%) |
Jan 10, 2022 | 88.33 | 88.44 | 86.37 | 87.57 | 578,165 | -2.41(-2.68%) |
Jan 07, 2022 | 91.40 | 91.85 | 89.91 | 89.98 | 382,647 | -1.83(-2.00%) |
Jan 06, 2022 | 93.40 | 93.40 | 90.77 | 91.81 | 303,575 | -1.00(-1.08%) |
Jan 05, 2022 | 95.33 | 95.69 | 92.61 | 92.82 | 321,772 | -2.42(-2.54%) |
Jan 04, 2022 | 92.90 | 96.06 | 92.90 | 95.23 | 490,438 | +2.50(+2.70%) |
Jan 03, 2022 | 92.91 | 93.89 | 92.04 | 92.73 | 341,180 | +0.36(+0.39%) |
Dec 31, 2021 | 92.33 | 92.86 | 91.61 | 92.38 | 268,457 | -0.26(-0.28%) |
Dec 30, 2021 | 91.65 | 93.37 | 91.65 | 92.63 | 403,125 | +0.99(+1.08%) |
Dec 29, 2021 | 91.13 | 92.33 | 91.13 | 91.65 | 301,090 | +0.59(+0.65%) |
Dec 28, 2021 | 91.10 | 92.33 | 90.94 | 91.05 | 314,867 | +0.05(+0.05%) |
Dec 27, 2021 | 90.37 | 91.57 | 90.21 | 91.01 | 424,383 | +0.92(+1.02%) |
Dec 23, 2021 | 89.48 | 90.84 | 88.81 | 90.09 | 296,071 | +0.55(+0.61%) |
Dec 22, 2021 | 92.38 | 92.60 | 89.49 | 89.54 | 439,005 | -2.49(-2.71%) |
Dec 21, 2021 | 89.03 | 92.06 | 89.03 | 92.03 | 494,287 | +3.38(+3.81%) |
Dec 20, 2021 | 94.08 | 94.37 | 87.32 | 88.65 | 976,147 | -6.69(-7.02%) |
Dec 17, 2021 | 95.49 | 96.06 | 94.36 | 95.34 | 1,118,061 | -0.52(-0.54%) |
Dec 16, 2021 | 96.87 | 97.41 | 95.09 | 95.86 | 508,297 | +0.10(+0.10%) |
Dec 15, 2021 | 93.77 | 96.06 | 92.93 | 95.76 | 717,028 | +1.31(+1.38%) |
Dec 14, 2021 | 94.09 | 96.73 | 93.32 | 94.46 | 762,714 | -0.64(-0.67%) |
Dec 13, 2021 | 96.71 | 97.34 | 94.18 | 95.10 | 686,490 | -2.06(-2.12%) |
Dec 10, 2021 | 97.96 | 98.23 | 95.59 | 97.16 | 448,974 | +0.05(+0.06%) |
Dec 09, 2021 | 96.48 | 98.52 | 96.48 | 97.11 | 445,200 | -0.18(-0.19%) |
Dec 08, 2021 | 96.26 | 97.96 | 95.61 | 97.29 | 380,103 | +1.13(+1.18%) |
Dec 07, 2021 | 95.55 | 97.77 | 95.55 | 96.16 | 465,505 | +1.59(+1.68%) |
Dec 06, 2021 | 94.40 | 96.74 | 94.24 | 94.57 | 589,695 | +1.27(+1.36%) |
Dec 03, 2021 | 93.06 | 94.07 | 92.01 | 93.30 | 506,830 | +0.57(+0.61%) |
Dec 02, 2021 | 90.31 | 93.72 | 90.31 | 92.73 | 523,857 | +2.70(+3.00%) |