Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 88.77 | 91.32 | 87.88 | 90.24 | 1,836,450 | +1.52(+1.71%) |
Feb 25, 2022 | 86.04 | 88.76 | 86.16 | 88.72 | 2,154,074 | +2.77(+3.22%) |
Feb 24, 2022 | 81.88 | 86.10 | 81.20 | 85.96 | 1,083,338 | +2.26(+2.70%) |
Feb 23, 2022 | 88.55 | 89.95 | 83.15 | 83.69 | 2,139,101 | -0.57(-0.68%) |
Feb 22, 2022 | 84.66 | 86.28 | 83.62 | 84.26 | 1,768,965 | -0.77(-0.91%) |
Feb 18, 2022 | 85.03 | 0 | +1.76(+2.11%) | |||
Feb 17, 2022 | 85.96 | 87.18 | 83.09 | 83.27 | 1,554,426 | -3.53(-4.06%) |
Feb 16, 2022 | 86.78 | 88.17 | 86.00 | 86.80 | 1,223,423 | -0.41(-0.47%) |
Feb 15, 2022 | 87.21 | 88.89 | 85.87 | 87.21 | 1,848,591 | +0.92(+1.07%) |
Feb 14, 2022 | 86.31 | 88.01 | 85.88 | 86.29 | 1,444,522 | +0.21(+0.24%) |
Feb 11, 2022 | 88.34 | 88.93 | 85.68 | 86.08 | 859,110 | -1.80(-2.05%) |
Feb 10, 2022 | 85.45 | 89.09 | 85.45 | 87.88 | 1,201,802 | +0.83(+0.95%) |
Feb 09, 2022 | 86.33 | 87.45 | 85.84 | 87.05 | 585,641 | +1.41(+1.64%) |
Feb 08, 2022 | 84.13 | 85.82 | 84.05 | 85.64 | 822,294 | +1.56(+1.85%) |
Feb 07, 2022 | 84.53 | 85.47 | 83.80 | 84.08 | 833,753 | -0.29(-0.35%) |
Feb 04, 2022 | 82.68 | 85.22 | 81.57 | 84.38 | 800,308 | +1.47(+1.78%) |
Feb 03, 2022 | 82.20 | 84.15 | 82.90 | 563,028 | -0.08(-0.09%) | |
Feb 02, 2022 | 83.58 | 85.85 | 82.63 | 82.98 | 763,711 | -0.10(-0.13%) |
Feb 01, 2022 | 81.43 | 83.44 | 81.38 | 83.08 | 927,664 | +1.89(+2.33%) |
Jan 31, 2022 | 79.10 | 81.24 | 81.19 | 816,521 | +1.56(+1.96%) | |
Jan 28, 2022 | 75.98 | 79.64 | 74.74 | 79.63 | 1,228,069 | +3.45(+4.53%) |
Jan 27, 2022 | 77.55 | 79.16 | 75.89 | 76.18 | 2,603,334 | -1.83(-2.34%) |
Jan 26, 2022 | 80.00 | 81.19 | 77.53 | 78.01 | 1,165,491 | -1.16(-1.47%) |
Jan 25, 2022 | 77.84 | 80.08 | 76.41 | 79.17 | 3,012,668 | -0.09(-0.12%) |
Jan 24, 2022 | 74.22 | 79.43 | 72.88 | 79.26 | 1,693,098 | +3.88(+5.15%) |
Jan 21, 2022 | 77.34 | 78.03 | 75.30 | 75.38 | 1,001,066 | -2.45(-3.15%) |
Jan 20, 2022 | 79.31 | 80.92 | 77.63 | 77.83 | 547,232 | -0.91(-1.16%) |
Jan 19, 2022 | 79.12 | 80.27 | 77.81 | 78.75 | 846,589 | -0.34(-0.43%) |
Jan 18, 2022 | 82.12 | 82.36 | 78.81 | 79.09 | 928,844 | -3.91(-4.71%) |
Jan 14, 2022 | 83.00 | 0 | -0.19(-0.23%) | |||
Jan 13, 2022 | 82.46 | 84.60 | 82.46 | 83.19 | 732,224 | +0.93(+1.13%) |
Jan 12, 2022 | 83.85 | 84.31 | 82.12 | 82.26 | 613,270 | -1.47(-1.76%) |
Jan 11, 2022 | 84.37 | 85.07 | 82.82 | 83.73 | 724,081 | -0.79(-0.93%) |
Jan 10, 2022 | 85.21 | 85.37 | 82.32 | 84.52 | 878,453 | -1.26(-1.47%) |
Jan 07, 2022 | 87.72 | 88.19 | 85.59 | 85.78 | 1,110,497 | -0.74(-0.86%) |
Jan 06, 2022 | 88.27 | 88.27 | 85.12 | 86.53 | 814,316 | +0.60(+0.70%) |
Jan 05, 2022 | 87.72 | 88.92 | 85.87 | 85.93 | 700,223 | -1.62(-1.85%) |
Jan 04, 2022 | 86.48 | 87.93 | 85.58 | 87.54 | 659,830 | +2.00(+2.34%) |
Jan 03, 2022 | 85.17 | 86.61 | 84.78 | 85.55 | 493,879 | +0.66(+0.77%) |
Dec 31, 2021 | 85.96 | 87.03 | 84.87 | 84.89 | 507,518 | -1.10(-1.28%) |
Dec 30, 2021 | 86.71 | 87.70 | 85.93 | 85.99 | 624,356 | -0.49(-0.57%) |
Dec 29, 2021 | 85.09 | 87.14 | 84.79 | 86.49 | 609,670 | +1.27(+1.50%) |
Dec 28, 2021 | 83.99 | 86.15 | 83.99 | 85.21 | 461,939 | +0.83(+0.98%) |
Dec 27, 2021 | 83.81 | 84.52 | 82.97 | 84.39 | 358,131 | -0.04(-0.05%) |
Dec 23, 2021 | 83.77 | 84.70 | 82.55 | 84.42 | 754,530 | +1.54(+1.86%) |
Dec 22, 2021 | 82.57 | 83.84 | 82.13 | 82.88 | 617,214 | +0.67(+0.81%) |
Dec 21, 2021 | 80.03 | 82.60 | 79.95 | 82.22 | 782,302 | +3.00(+3.78%) |
Dec 20, 2021 | 78.04 | 79.37 | 77.19 | 79.22 | 596,722 | -0.41(-0.51%) |
Dec 17, 2021 | 77.93 | 80.23 | 76.07 | 79.63 | 1,940,340 | +1.27(+1.63%) |
Dec 16, 2021 | 81.17 | 81.53 | 77.66 | 78.36 | 1,366,940 | -1.59(-1.99%) |
Dec 15, 2021 | 80.58 | 80.97 | 78.85 | 79.95 | 1,985,238 | -0.87(-1.08%) |
Dec 14, 2021 | 80.73 | 82.12 | 80.60 | 80.82 | 1,275,533 | -0.59(-0.72%) |
Dec 13, 2021 | 83.12 | 83.79 | 81.16 | 81.41 | 726,727 | -2.30(-2.75%) |
Dec 10, 2021 | 83.86 | 84.68 | 82.55 | 83.71 | 513,504 | +0.16(+0.19%) |
Dec 09, 2021 | 84.54 | 85.76 | 83.52 | 83.55 | 498,721 | -1.76(-2.06%) |
Dec 08, 2021 | 83.48 | 86.03 | 83.45 | 85.31 | 782,574 | +2.42(+2.93%) |
Dec 07, 2021 | 83.63 | 85.20 | 82.52 | 82.88 | 822,841 | +0.06(+0.07%) |
Dec 06, 2021 | 79.28 | 82.88 | 77.57 | 82.83 | 1,786,831 | +4.74(+6.07%) |
Dec 03, 2021 | 79.79 | 79.98 | 77.20 | 78.08 | 1,111,967 | -1.05(-1.33%) |
Dec 02, 2021 | 76.81 | 80.03 | 76.81 | 79.14 | 1,416,709 | +2.60(+3.40%) |