Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 82.69 | 83.40 | 81.74 | 82.51 | 238,285 | -0.84(-1.01%) |
Feb 25, 2022 | 81.97 | 83.65 | 82.08 | 83.35 | 123,206 | +1.48(+1.81%) |
Feb 24, 2022 | 78.18 | 82.25 | 77.88 | 81.86 | 267,431 | +1.65(+2.06%) |
Feb 23, 2022 | 81.65 | 81.91 | 79.98 | 80.22 | 114,680 | -1.05(-1.30%) |
Feb 22, 2022 | 81.45 | 82.29 | 81.18 | 81.27 | 155,549 | -0.75(-0.92%) |
Feb 18, 2022 | 82.02 | 0 | -0.15(-0.18%) | |||
Feb 17, 2022 | 83.68 | 83.73 | 81.57 | 82.17 | 157,544 | -2.07(-2.46%) |
Feb 16, 2022 | 85.25 | 85.69 | 83.38 | 84.24 | 159,146 | -0.98(-1.15%) |
Feb 15, 2022 | 86.25 | 87.29 | 84.05 | 85.21 | 163,724 | +2.62(+3.18%) |
Feb 14, 2022 | 81.54 | 82.99 | 81.40 | 82.59 | 195,824 | +1.48(+1.83%) |
Feb 11, 2022 | 82.55 | 82.72 | 80.21 | 81.10 | 114,896 | -1.19(-1.45%) |
Feb 10, 2022 | 83.18 | 84.13 | 81.75 | 82.29 | 161,320 | -2.14(-2.53%) |
Feb 09, 2022 | 84.46 | 85.32 | 83.99 | 84.43 | 108,269 | +0.64(+0.77%) |
Feb 08, 2022 | 81.53 | 84.23 | 81.53 | 83.79 | 140,234 | +2.31(+2.84%) |
Feb 07, 2022 | 81.36 | 82.53 | 81.27 | 81.47 | 105,340 | +0.00(+0.00%) |
Feb 04, 2022 | 81.96 | 82.67 | 80.19 | 81.47 | 201,733 | -0.92(-1.11%) |
Feb 03, 2022 | 85.63 | 82.22 | 82.39 | 153,629 | -2.21(-2.61%) | |
Feb 02, 2022 | 84.32 | 85.51 | 83.86 | 84.60 | 139,490 | -0.01(-0.02%) |
Feb 01, 2022 | 84.70 | 85.41 | 83.39 | 84.61 | 140,368 | +0.11(+0.13%) |
Jan 31, 2022 | 82.47 | 84.54 | 84.50 | 334,840 | +1.39(+1.68%) | |
Jan 28, 2022 | 82.58 | 83.13 | 80.27 | 83.11 | 172,090 | +0.54(+0.65%) |
Jan 27, 2022 | 83.63 | 84.95 | 81.92 | 82.58 | 202,297 | -0.53(-0.63%) |
Jan 26, 2022 | 85.03 | 86.61 | 82.47 | 83.10 | 159,287 | -1.73(-2.04%) |
Jan 25, 2022 | 86.48 | 87.02 | 83.59 | 84.84 | 169,181 | -2.93(-3.34%) |
Jan 24, 2022 | 83.92 | 88.02 | 82.97 | 87.77 | 309,997 | +3.42(+4.05%) |
Jan 21, 2022 | 83.27 | 86.25 | 82.26 | 84.35 | 172,873 | +0.41(+0.49%) |
Jan 20, 2022 | 85.85 | 86.92 | 83.76 | 83.94 | 103,153 | -1.55(-1.81%) |
Jan 19, 2022 | 86.60 | 87.33 | 85.22 | 85.49 | 131,909 | -0.98(-1.14%) |
Jan 18, 2022 | 87.21 | 87.21 | 85.95 | 86.47 | 106,182 | -1.59(-1.80%) |
Jan 14, 2022 | 88.06 | 0 | -0.12(-0.13%) | |||
Jan 13, 2022 | 88.92 | 89.33 | 87.83 | 88.17 | 59,024 | -0.18(-0.20%) |
Jan 12, 2022 | 88.57 | 89.24 | 86.96 | 88.35 | 125,377 | +0.27(+0.31%) |
Jan 11, 2022 | 89.10 | 89.10 | 86.44 | 88.08 | 93,635 | -0.65(-0.74%) |
Jan 10, 2022 | 88.79 | 88.98 | 87.20 | 88.73 | 123,335 | -0.41(-0.46%) |
Jan 07, 2022 | 91.24 | 91.58 | 89.02 | 89.14 | 113,846 | -2.12(-2.33%) |
Jan 06, 2022 | 89.98 | 91.81 | 89.84 | 91.26 | 120,503 | +0.14(+0.15%) |
Jan 05, 2022 | 92.28 | 93.63 | 90.71 | 91.12 | 117,933 | -1.06(-1.15%) |
Jan 04, 2022 | 91.51 | 92.98 | 90.10 | 92.19 | 108,814 | +1.39(+1.53%) |
Jan 03, 2022 | 92.17 | 92.74 | 90.05 | 90.79 | 94,358 | -1.27(-1.37%) |
Dec 31, 2021 | 91.20 | 92.27 | 91.00 | 92.06 | 97,291 | +0.80(+0.87%) |
Dec 30, 2021 | 92.49 | 92.96 | 91.01 | 91.26 | 67,789 | -0.73(-0.79%) |
Dec 29, 2021 | 91.67 | 92.41 | 91.29 | 91.99 | 62,088 | +0.52(+0.56%) |
Dec 28, 2021 | 90.74 | 91.89 | 90.48 | 91.48 | 86,858 | +0.71(+0.78%) |
Dec 27, 2021 | 89.45 | 90.95 | 88.73 | 90.76 | 76,216 | +1.76(+1.98%) |
Dec 23, 2021 | 89.43 | 90.37 | 85.26 | 89.00 | 69,628 | +0.20(+0.23%) |
Dec 22, 2021 | 87.33 | 88.81 | 87.19 | 88.80 | 164,409 | +1.16(+1.32%) |
Dec 21, 2021 | 86.57 | 87.67 | 86.28 | 87.64 | 95,974 | +1.96(+2.28%) |
Dec 20, 2021 | 86.00 | 89.09 | 83.95 | 85.68 | 177,082 | -1.43(-1.64%) |
Dec 17, 2021 | 88.50 | 89.19 | 85.27 | 87.11 | 893,524 | -1.38(-1.56%) |
Dec 16, 2021 | 89.78 | 90.29 | 87.79 | 88.50 | 129,340 | -0.87(-0.97%) |
Dec 15, 2021 | 89.36 | 89.58 | 87.45 | 89.36 | 194,971 | +1.19(+1.35%) |
Dec 14, 2021 | 88.17 | 90.30 | 87.87 | 88.17 | 114,415 | -1.18(-1.32%) |
Dec 13, 2021 | 90.87 | 90.87 | 89.20 | 89.35 | 125,114 | -1.58(-1.73%) |
Dec 10, 2021 | 90.52 | 91.08 | 89.53 | 90.93 | 89,295 | +1.30(+1.46%) |
Dec 09, 2021 | 89.67 | 90.38 | 88.62 | 89.63 | 150,456 | -0.49(-0.54%) |
Dec 08, 2021 | 90.51 | 91.00 | 89.57 | 90.11 | 100,473 | -0.14(-0.15%) |
Dec 07, 2021 | 90.58 | 91.20 | 87.91 | 90.25 | 110,008 | +0.98(+1.10%) |
Dec 06, 2021 | 87.42 | 89.69 | 85.67 | 89.27 | 137,699 | +2.81(+3.25%) |
Dec 03, 2021 | 88.12 | 88.12 | 85.57 | 86.45 | 154,109 | -1.36(-1.55%) |
Dec 02, 2021 | 85.47 | 88.03 | 85.47 | 87.81 | 108,032 | +2.77(+3.26%) |