Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 82.89 | 83.59 | 81.93 | 82.70 | 237,726 | -0.84(-1.01%) |
Feb 25, 2022 | 82.17 | 83.85 | 82.27 | 83.54 | 122,917 | +1.49(+1.81%) |
Feb 24, 2022 | 78.36 | 82.44 | 78.07 | 82.06 | 266,804 | +1.65(+2.06%) |
Feb 23, 2022 | 81.84 | 82.11 | 80.17 | 80.40 | 114,411 | -1.06(-1.30%) |
Feb 22, 2022 | 81.64 | 82.49 | 81.37 | 81.46 | 155,185 | -0.75(-0.92%) |
Feb 18, 2022 | 82.21 | 0 | -0.15(-0.18%) | |||
Feb 17, 2022 | 83.88 | 83.93 | 81.76 | 82.36 | 157,174 | -2.07(-2.46%) |
Feb 16, 2022 | 85.45 | 85.89 | 83.57 | 84.43 | 158,772 | -0.98(-1.15%) |
Feb 15, 2022 | 86.45 | 87.50 | 84.25 | 85.41 | 163,340 | +2.63(+3.18%) |
Feb 14, 2022 | 81.73 | 83.18 | 81.59 | 82.78 | 195,365 | +1.49(+1.83%) |
Feb 11, 2022 | 82.74 | 82.92 | 80.39 | 81.29 | 114,627 | -1.19(-1.45%) |
Feb 10, 2022 | 83.38 | 84.33 | 81.94 | 82.49 | 160,942 | -2.14(-2.53%) |
Feb 09, 2022 | 84.66 | 85.52 | 84.19 | 84.63 | 108,015 | +0.65(+0.77%) |
Feb 08, 2022 | 81.72 | 84.42 | 81.72 | 83.98 | 139,905 | +2.32(+2.84%) |
Feb 07, 2022 | 81.55 | 82.72 | 81.46 | 81.67 | 105,093 | +0.00(+0.00%) |
Feb 04, 2022 | 82.16 | 82.86 | 80.38 | 81.67 | 201,259 | -0.92(-1.11%) |
Feb 03, 2022 | 85.83 | 82.41 | 82.59 | 153,269 | -2.21(-2.61%) | |
Feb 02, 2022 | 84.52 | 85.72 | 84.05 | 84.80 | 139,163 | -0.01(-0.02%) |
Feb 01, 2022 | 84.90 | 85.61 | 83.59 | 84.81 | 140,039 | +0.11(+0.13%) |
Jan 31, 2022 | 82.66 | 84.74 | 84.70 | 334,055 | +1.40(+1.68%) | |
Jan 28, 2022 | 82.77 | 83.33 | 80.46 | 83.31 | 171,687 | +0.54(+0.65%) |
Jan 27, 2022 | 83.83 | 85.15 | 82.12 | 82.77 | 201,823 | -0.53(-0.63%) |
Jan 26, 2022 | 85.23 | 86.81 | 82.66 | 83.30 | 158,913 | -1.74(-2.04%) |
Jan 25, 2022 | 86.68 | 87.23 | 83.79 | 85.03 | 168,785 | -2.94(-3.34%) |
Jan 24, 2022 | 84.12 | 88.23 | 83.16 | 87.97 | 309,270 | +3.43(+4.05%) |
Jan 21, 2022 | 83.46 | 86.45 | 82.45 | 84.55 | 172,468 | +0.41(+0.49%) |
Jan 20, 2022 | 86.05 | 87.12 | 83.96 | 84.14 | 102,911 | -1.55(-1.81%) |
Jan 19, 2022 | 86.80 | 87.53 | 85.42 | 85.69 | 131,599 | -0.99(-1.14%) |
Jan 18, 2022 | 87.42 | 87.42 | 86.15 | 86.67 | 105,933 | -1.59(-1.80%) |
Jan 14, 2022 | 88.27 | 0 | -0.12(-0.13%) | |||
Jan 13, 2022 | 89.13 | 89.54 | 88.04 | 88.38 | 58,886 | -0.18(-0.20%) |
Jan 12, 2022 | 88.78 | 89.45 | 87.16 | 88.56 | 125,083 | +0.27(+0.31%) |
Jan 11, 2022 | 89.31 | 89.31 | 86.65 | 88.28 | 93,415 | -0.65(-0.74%) |
Jan 10, 2022 | 89.00 | 89.19 | 87.41 | 88.94 | 123,046 | -0.41(-0.46%) |
Jan 07, 2022 | 91.46 | 91.80 | 89.23 | 89.35 | 113,579 | -2.13(-2.33%) |
Jan 06, 2022 | 90.19 | 92.02 | 90.05 | 91.48 | 120,221 | +0.14(+0.15%) |
Jan 05, 2022 | 92.50 | 93.85 | 90.92 | 91.34 | 117,657 | -1.06(-1.15%) |
Jan 04, 2022 | 91.73 | 93.20 | 90.31 | 92.40 | 108,559 | +1.40(+1.53%) |
Jan 03, 2022 | 92.38 | 92.96 | 90.27 | 91.01 | 94,136 | -1.27(-1.37%) |
Dec 31, 2021 | 91.42 | 92.49 | 91.21 | 92.28 | 97,063 | +0.80(+0.87%) |
Dec 30, 2021 | 92.71 | 93.18 | 91.22 | 91.48 | 67,630 | -0.73(-0.79%) |
Dec 29, 2021 | 91.89 | 92.63 | 91.50 | 92.21 | 61,943 | +0.52(+0.56%) |
Dec 28, 2021 | 90.95 | 92.11 | 90.69 | 91.69 | 86,655 | +0.71(+0.78%) |
Dec 27, 2021 | 89.66 | 91.16 | 88.94 | 90.98 | 76,037 | +1.77(+1.98%) |
Dec 23, 2021 | 89.64 | 90.59 | 85.46 | 89.21 | 69,464 | +0.20(+0.23%) |
Dec 22, 2021 | 87.53 | 89.02 | 87.40 | 89.01 | 164,024 | +1.16(+1.32%) |
Dec 21, 2021 | 86.77 | 87.87 | 86.48 | 87.85 | 95,749 | +1.96(+2.28%) |
Dec 20, 2021 | 86.21 | 89.30 | 84.15 | 85.88 | 176,667 | -1.43(-1.64%) |
Dec 17, 2021 | 88.70 | 89.40 | 85.47 | 87.32 | 891,429 | -1.39(-1.56%) |
Dec 16, 2021 | 89.99 | 90.50 | 88.00 | 88.70 | 129,037 | -0.87(-0.97%) |
Dec 15, 2021 | 89.57 | 89.79 | 87.66 | 89.57 | 194,514 | +1.19(+1.35%) |
Dec 14, 2021 | 88.38 | 90.51 | 88.08 | 88.38 | 114,147 | -1.18(-1.32%) |
Dec 13, 2021 | 91.09 | 91.09 | 89.41 | 89.56 | 124,821 | -1.58(-1.73%) |
Dec 10, 2021 | 90.73 | 91.29 | 89.74 | 91.14 | 89,085 | +1.31(+1.46%) |
Dec 09, 2021 | 89.89 | 90.60 | 88.83 | 89.84 | 150,103 | -0.49(-0.54%) |
Dec 08, 2021 | 90.72 | 91.21 | 89.78 | 90.32 | 100,238 | -0.14(-0.15%) |
Dec 07, 2021 | 90.79 | 91.41 | 88.12 | 90.46 | 109,750 | +0.99(+1.10%) |
Dec 06, 2021 | 87.62 | 89.90 | 85.87 | 89.48 | 137,376 | +2.82(+3.25%) |
Dec 03, 2021 | 88.32 | 88.32 | 85.77 | 86.66 | 153,747 | -1.37(-1.55%) |
Dec 02, 2021 | 85.67 | 88.24 | 85.67 | 88.02 | 107,779 | +2.78(+3.26%) |