Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 86.33 | 90.29 | 85.84 | 87.24 | 782,708 | -0.21(-0.24%) |
Feb 25, 2022 | 87.46 | 88.27 | 84.57 | 87.45 | 1,470,107 | +8.20(+10.35%) |
Feb 24, 2022 | 77.16 | 79.57 | 76.17 | 79.25 | 1,179,585 | +0.37(+0.47%) |
Feb 23, 2022 | 79.64 | 80.40 | 78.60 | 78.88 | 910,504 | -0.75(-0.94%) |
Feb 22, 2022 | 79.84 | 80.60 | 78.96 | 79.63 | 459,387 | -0.22(-0.27%) |
Feb 18, 2022 | 79.84 | 0 | -0.38(-0.47%) | |||
Feb 17, 2022 | 81.62 | 82.75 | 79.90 | 80.22 | 395,596 | -2.00(-2.44%) |
Feb 16, 2022 | 83.16 | 84.37 | 81.80 | 82.23 | 372,616 | -0.86(-1.03%) |
Feb 15, 2022 | 83.41 | 84.25 | 82.20 | 83.08 | 905,903 | +0.72(+0.88%) |
Feb 14, 2022 | 83.56 | 84.44 | 81.69 | 82.36 | 439,506 | -1.10(-1.32%) |
Feb 11, 2022 | 85.56 | 85.56 | 82.89 | 83.46 | 391,861 | -1.61(-1.89%) |
Feb 10, 2022 | 84.47 | 87.10 | 84.47 | 85.07 | 533,794 | -0.95(-1.10%) |
Feb 09, 2022 | 84.56 | 86.44 | 84.13 | 86.02 | 505,501 | +2.09(+2.49%) |
Feb 08, 2022 | 80.67 | 84.22 | 80.65 | 83.92 | 616,081 | +3.33(+4.13%) |
Feb 07, 2022 | 80.38 | 81.61 | 79.52 | 80.59 | 528,901 | +0.28(+0.35%) |
Feb 04, 2022 | 80.40 | 81.51 | 79.20 | 80.31 | 554,171 | -0.09(-0.11%) |
Feb 03, 2022 | 81.73 | 80.34 | 80.40 | 540,825 | -2.33(-2.81%) | |
Feb 02, 2022 | 84.83 | 85.20 | 81.71 | 82.73 | 656,024 | -1.23(-1.46%) |
Feb 01, 2022 | 84.60 | 85.42 | 83.61 | 83.96 | 475,236 | -0.07(-0.09%) |
Jan 31, 2022 | 82.11 | 84.04 | 84.03 | 623,026 | +0.88(+1.05%) | |
Jan 28, 2022 | 82.15 | 83.20 | 80.95 | 83.16 | 494,127 | +0.79(+0.96%) |
Jan 27, 2022 | 82.80 | 85.26 | 81.86 | 82.36 | 967,657 | +0.59(+0.72%) |
Jan 26, 2022 | 85.53 | 86.35 | 80.73 | 81.78 | 734,051 | -2.43(-2.88%) |
Jan 25, 2022 | 83.85 | 84.87 | 82.61 | 84.20 | 384,924 | -1.01(-1.19%) |
Jan 24, 2022 | 81.07 | 85.63 | 80.94 | 85.21 | 595,199 | +2.70(+3.27%) |
Jan 21, 2022 | 80.40 | 83.63 | 79.50 | 82.52 | 732,634 | +1.37(+1.69%) |
Jan 20, 2022 | 84.85 | 85.64 | 81.12 | 81.14 | 506,573 | -3.80(-4.47%) |
Jan 19, 2022 | 84.42 | 86.23 | 84.25 | 84.94 | 410,664 | +0.75(+0.89%) |
Jan 18, 2022 | 85.94 | 86.34 | 84.02 | 84.19 | 362,406 | -2.73(-3.15%) |
Jan 14, 2022 | 86.93 | 0 | -1.38(-1.56%) | |||
Jan 13, 2022 | 86.56 | 88.52 | 86.01 | 88.31 | 390,816 | +1.90(+2.20%) |
Jan 12, 2022 | 87.20 | 87.89 | 85.54 | 86.41 | 343,914 | -0.42(-0.49%) |
Jan 11, 2022 | 86.68 | 87.14 | 85.61 | 86.83 | 477,215 | +0.24(+0.28%) |
Jan 10, 2022 | 87.33 | 87.45 | 85.40 | 86.59 | 584,724 | -2.38(-2.68%) |
Jan 07, 2022 | 90.38 | 90.82 | 88.90 | 88.97 | 386,988 | -1.81(-2.00%) |
Jan 06, 2022 | 92.35 | 92.35 | 89.75 | 90.78 | 307,019 | -0.99(-1.08%) |
Jan 05, 2022 | 94.27 | 94.62 | 91.58 | 91.77 | 325,422 | -2.39(-2.54%) |
Jan 04, 2022 | 91.86 | 94.98 | 91.86 | 94.17 | 496,002 | +2.47(+2.70%) |
Jan 03, 2022 | 91.86 | 92.84 | 91.01 | 91.69 | 345,051 | +0.35(+0.39%) |
Dec 31, 2021 | 91.30 | 91.82 | 90.58 | 91.34 | 271,503 | -0.25(-0.28%) |
Dec 30, 2021 | 90.62 | 92.32 | 90.62 | 91.59 | 407,698 | +0.97(+1.08%) |
Dec 29, 2021 | 90.11 | 91.29 | 90.11 | 90.62 | 304,506 | +0.59(+0.65%) |
Dec 28, 2021 | 90.08 | 91.30 | 89.92 | 90.03 | 318,439 | +0.05(+0.05%) |
Dec 27, 2021 | 89.36 | 90.55 | 89.20 | 89.99 | 429,198 | +0.91(+1.02%) |
Dec 23, 2021 | 88.48 | 89.83 | 87.81 | 89.08 | 299,430 | +0.54(+0.61%) |
Dec 22, 2021 | 91.34 | 91.56 | 88.49 | 88.53 | 443,986 | -2.46(-2.71%) |
Dec 21, 2021 | 88.03 | 91.03 | 88.03 | 91.00 | 499,895 | +3.34(+3.81%) |
Dec 20, 2021 | 93.03 | 93.31 | 86.34 | 87.66 | 987,223 | -6.61(-7.02%) |
Dec 17, 2021 | 94.42 | 94.98 | 93.30 | 94.27 | 1,130,746 | -0.51(-0.54%) |
Dec 16, 2021 | 95.78 | 96.31 | 94.02 | 94.79 | 514,064 | +0.10(+0.10%) |
Dec 15, 2021 | 92.72 | 94.99 | 91.89 | 94.69 | 725,164 | +1.29(+1.38%) |
Dec 14, 2021 | 93.04 | 95.65 | 92.27 | 93.40 | 771,368 | -0.63(-0.67%) |
Dec 13, 2021 | 95.63 | 96.25 | 93.12 | 94.03 | 694,278 | -2.04(-2.12%) |
Dec 10, 2021 | 96.86 | 97.13 | 94.52 | 96.07 | 454,068 | +0.05(+0.06%) |
Dec 09, 2021 | 95.40 | 97.41 | 95.40 | 96.02 | 450,251 | -0.18(-0.19%) |
Dec 08, 2021 | 95.18 | 96.86 | 94.54 | 96.20 | 384,416 | +1.12(+1.18%) |
Dec 07, 2021 | 94.48 | 96.67 | 94.48 | 95.08 | 470,786 | +1.57(+1.68%) |
Dec 06, 2021 | 93.34 | 95.65 | 93.18 | 93.51 | 596,385 | +1.25(+1.36%) |
Dec 03, 2021 | 92.02 | 93.01 | 90.98 | 92.25 | 512,580 | +0.56(+0.61%) |
Dec 02, 2021 | 89.29 | 92.67 | 89.29 | 91.69 | 529,801 | +2.67(+3.00%) |