Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 81.29 | 82.28 | 80.65 | 81.45 | 699,570 | -0.97(-1.18%) |
Feb 25, 2022 | 79.58 | 82.43 | 79.79 | 82.42 | 479,849 | +3.07(+3.87%) |
Feb 24, 2022 | 78.79 | 79.69 | 78.01 | 79.35 | 662,586 | -0.85(-1.06%) |
Feb 23, 2022 | 82.45 | 82.61 | 79.99 | 80.20 | 400,244 | -1.72(-2.10%) |
Feb 22, 2022 | 82.47 | 83.31 | 81.33 | 81.92 | 351,458 | -1.10(-1.32%) |
Feb 18, 2022 | 83.02 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 83.07 | 83.96 | 82.30 | 83.02 | 438,276 | -0.47(-0.57%) |
Feb 16, 2022 | 82.63 | 83.81 | 82.17 | 83.49 | 449,219 | +0.81(+0.98%) |
Feb 15, 2022 | 81.95 | 83.10 | 81.95 | 82.68 | 374,484 | +1.26(+1.55%) |
Feb 14, 2022 | 82.07 | 82.74 | 80.90 | 81.42 | 497,729 | -0.62(-0.75%) |
Feb 11, 2022 | 82.90 | 83.70 | 81.77 | 82.04 | 410,777 | -0.97(-1.17%) |
Feb 10, 2022 | 83.01 | 84.86 | 82.64 | 83.01 | 513,339 | -0.91(-1.08%) |
Feb 09, 2022 | 84.90 | 85.85 | 83.34 | 83.92 | 1,073,808 | -0.15(-0.18%) |
Feb 08, 2022 | 83.79 | 84.18 | 83.38 | 84.07 | 418,714 | +0.67(+0.81%) |
Feb 07, 2022 | 83.32 | 84.22 | 82.93 | 83.40 | 443,583 | +0.14(+0.17%) |
Feb 04, 2022 | 83.95 | 84.35 | 83.01 | 83.25 | 570,338 | -1.26(-1.49%) |
Feb 03, 2022 | 85.57 | 84.24 | 84.51 | 469,076 | -1.20(-1.40%) | |
Feb 02, 2022 | 85.33 | 86.40 | 84.29 | 85.72 | 494,743 | +0.47(+0.55%) |
Feb 01, 2022 | 85.70 | 86.28 | 84.34 | 85.24 | 587,718 | -0.10(-0.11%) |
Jan 31, 2022 | 83.63 | 85.35 | 85.34 | 1,366,742 | +0.97(+1.15%) | |
Jan 28, 2022 | 83.63 | 84.38 | 81.81 | 84.37 | 782,389 | +0.65(+0.77%) |
Jan 27, 2022 | 85.49 | 86.33 | 83.40 | 83.72 | 638,226 | -1.30(-1.53%) |
Jan 26, 2022 | 86.18 | 86.51 | 84.40 | 85.02 | 643,481 | -0.36(-0.42%) |
Jan 25, 2022 | 84.92 | 85.76 | 84.01 | 85.38 | 823,457 | -0.59(-0.68%) |
Jan 24, 2022 | 83.86 | 86.30 | 82.95 | 85.97 | 899,240 | +0.91(+1.08%) |
Jan 21, 2022 | 85.57 | 86.20 | 84.39 | 85.05 | 1,039,455 | -0.50(-0.59%) |
Jan 20, 2022 | 87.15 | 88.13 | 85.33 | 85.55 | 493,961 | -1.64(-1.88%) |
Jan 19, 2022 | 88.34 | 88.34 | 86.90 | 87.19 | 581,233 | -0.39(-0.44%) |
Jan 18, 2022 | 87.72 | 88.29 | 85.74 | 87.58 | 611,991 | -0.79(-0.89%) |
Jan 14, 2022 | 88.37 | 0 | +0.05(+0.05%) | |||
Jan 13, 2022 | 88.37 | 89.52 | 87.93 | 88.32 | 493,205 | +0.08(+0.09%) |
Jan 12, 2022 | 89.90 | 90.14 | 87.99 | 88.24 | 544,714 | -1.20(-1.34%) |
Jan 11, 2022 | 88.72 | 89.94 | 87.65 | 89.44 | 656,325 | +1.28(+1.45%) |
Jan 10, 2022 | 87.80 | 88.32 | 86.40 | 88.16 | 951,466 | -0.02(-0.02%) |
Jan 07, 2022 | 90.06 | 90.06 | 87.54 | 88.18 | 1,013,582 | -2.30(-2.54%) |
Jan 06, 2022 | 92.80 | 93.10 | 90.20 | 90.48 | 856,916 | -2.95(-3.16%) |
Jan 05, 2022 | 92.80 | 95.86 | 91.11 | 93.44 | 1,015,161 | +0.32(+0.34%) |
Jan 04, 2022 | 94.09 | 94.80 | 92.91 | 93.12 | 838,235 | -1.19(-1.26%) |
Jan 03, 2022 | 96.70 | 97.31 | 93.65 | 94.31 | 515,598 | -2.54(-2.62%) |
Dec 31, 2021 | 95.76 | 97.29 | 95.76 | 96.85 | 308,602 | +1.03(+1.07%) |
Dec 30, 2021 | 96.60 | 97.05 | 95.66 | 95.83 | 348,276 | -0.82(-0.84%) |
Dec 29, 2021 | 95.89 | 96.98 | 95.80 | 96.64 | 332,247 | +0.71(+0.74%) |
Dec 28, 2021 | 95.39 | 96.41 | 95.36 | 95.93 | 444,828 | +0.47(+0.49%) |
Dec 27, 2021 | 94.01 | 95.51 | 93.56 | 95.46 | 400,365 | +1.96(+2.09%) |
Dec 23, 2021 | 93.26 | 94.26 | 93.05 | 93.50 | 208,013 | +0.52(+0.56%) |
Dec 22, 2021 | 92.19 | 93.18 | 91.70 | 92.99 | 296,366 | +0.80(+0.86%) |
Dec 21, 2021 | 92.14 | 93.26 | 91.50 | 92.19 | 532,172 | +0.41(+0.45%) |
Dec 20, 2021 | 91.87 | 92.23 | 89.84 | 91.78 | 605,953 | -1.05(-1.13%) |
Dec 17, 2021 | 95.41 | 95.41 | 92.33 | 92.82 | 1,325,729 | -2.85(-2.98%) |
Dec 16, 2021 | 94.75 | 96.27 | 94.61 | 95.67 | 367,622 | +0.99(+1.04%) |
Dec 15, 2021 | 92.91 | 94.71 | 92.21 | 94.68 | 383,272 | +1.82(+1.96%) |
Dec 14, 2021 | 93.06 | 93.68 | 92.18 | 92.86 | 498,461 | -0.45(-0.48%) |
Dec 13, 2021 | 92.98 | 94.08 | 92.56 | 93.31 | 402,420 | -0.12(-0.12%) |
Dec 10, 2021 | 93.12 | 93.79 | 92.73 | 93.43 | 330,271 | +0.96(+1.04%) |
Dec 09, 2021 | 93.21 | 93.44 | 92.46 | 92.47 | 360,838 | -0.72(-0.77%) |
Dec 08, 2021 | 92.25 | 93.60 | 92.25 | 93.19 | 435,887 | +0.72(+0.78%) |
Dec 07, 2021 | 93.06 | 93.06 | 92.04 | 92.47 | 450,472 | +0.96(+1.05%) |
Dec 06, 2021 | 90.57 | 92.72 | 90.08 | 91.51 | 344,587 | +1.83(+2.04%) |
Dec 03, 2021 | 89.81 | 90.73 | 89.18 | 89.68 | 595,667 | -0.12(-0.14%) |
Dec 02, 2021 | 86.62 | 90.58 | 86.62 | 89.80 | 566,729 | +3.14(+3.62%) |