Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 83.34 | 83.95 | 82.45 | 83.02 | 498,718 | -1.74(-2.05%) |
Feb 25, 2022 | 82.20 | 84.83 | 82.89 | 84.76 | 416,654 | +3.01(+3.69%) |
Feb 24, 2022 | 81.97 | 82.55 | 81.17 | 81.74 | 827,463 | -1.62(-1.94%) |
Feb 23, 2022 | 83.61 | 84.29 | 83.02 | 83.36 | 316,270 | +0.27(+0.33%) |
Feb 22, 2022 | 82.72 | 83.73 | 82.50 | 83.09 | 469,065 | +0.05(+0.06%) |
Feb 18, 2022 | 83.04 | 0 | -0.04(-0.05%) | |||
Feb 17, 2022 | 81.78 | 83.58 | 81.26 | 83.08 | 468,813 | +0.14(+0.17%) |
Feb 16, 2022 | 82.25 | 83.18 | 81.78 | 82.94 | 398,912 | +0.62(+0.75%) |
Feb 15, 2022 | 81.72 | 82.78 | 81.47 | 82.32 | 281,470 | +1.26(+1.56%) |
Feb 14, 2022 | 81.37 | 81.78 | 80.38 | 81.06 | 463,429 | -0.33(-0.40%) |
Feb 11, 2022 | 81.11 | 81.76 | 80.58 | 81.39 | 495,072 | +1.41(+1.77%) |
Feb 10, 2022 | 80.38 | 82.39 | 79.82 | 79.98 | 502,307 | -1.42(-1.75%) |
Feb 09, 2022 | 81.98 | 83.68 | 80.89 | 81.40 | 646,372 | +0.66(+0.82%) |
Feb 08, 2022 | 79.79 | 81.05 | 79.31 | 80.73 | 574,908 | +0.99(+1.24%) |
Feb 07, 2022 | 80.11 | 80.60 | 79.59 | 79.74 | 466,605 | +0.00(+0.00%) |
Feb 04, 2022 | 80.03 | 80.70 | 78.34 | 79.74 | 918,812 | -1.49(-1.83%) |
Feb 03, 2022 | 86.43 | 81.21 | 81.23 | 1,101,946 | -8.79(-9.77%) | |
Feb 02, 2022 | 89.16 | 90.11 | 88.36 | 90.02 | 522,668 | +0.83(+0.93%) |
Feb 01, 2022 | 88.98 | 89.19 | 88.15 | 89.19 | 353,799 | +0.60(+0.68%) |
Jan 31, 2022 | 87.77 | 88.93 | 88.59 | 371,984 | +0.16(+0.18%) | |
Jan 28, 2022 | 87.81 | 88.75 | 87.21 | 88.43 | 436,381 | -0.04(-0.04%) |
Jan 27, 2022 | 88.81 | 91.36 | 88.05 | 88.47 | 550,509 | +0.38(+0.44%) |
Jan 26, 2022 | 88.91 | 89.94 | 87.21 | 88.09 | 484,691 | -0.40(-0.45%) |
Jan 25, 2022 | 89.66 | 89.66 | 86.77 | 88.49 | 392,874 | -1.78(-1.97%) |
Jan 24, 2022 | 90.47 | 91.12 | 87.91 | 90.27 | 513,815 | -1.12(-1.23%) |
Jan 21, 2022 | 93.46 | 93.46 | 91.32 | 91.39 | 455,937 | -1.89(-2.03%) |
Jan 20, 2022 | 94.09 | 95.32 | 93.20 | 93.28 | 351,003 | -0.93(-0.98%) |
Jan 19, 2022 | 94.50 | 95.28 | 93.85 | 94.20 | 455,539 | +0.14(+0.15%) |
Jan 18, 2022 | 94.09 | 94.48 | 93.12 | 94.06 | 330,430 | -0.43(-0.46%) |
Jan 14, 2022 | 94.49 | 0 | +0.32(+0.34%) | |||
Jan 13, 2022 | 94.10 | 94.91 | 93.62 | 94.18 | 478,803 | +0.48(+0.51%) |
Jan 12, 2022 | 93.33 | 93.84 | 92.69 | 93.70 | 342,502 | -0.06(-0.06%) |
Jan 11, 2022 | 93.54 | 93.84 | 92.57 | 93.76 | 375,192 | +0.48(+0.51%) |
Jan 10, 2022 | 93.54 | 94.78 | 92.58 | 93.28 | 344,967 | +0.19(+0.20%) |
Jan 07, 2022 | 92.76 | 93.14 | 92.11 | 93.09 | 317,008 | +0.68(+0.74%) |
Jan 06, 2022 | 92.70 | 94.03 | 91.96 | 92.41 | 332,569 | +0.18(+0.19%) |
Jan 05, 2022 | 91.83 | 92.87 | 91.82 | 92.23 | 480,450 | +0.78(+0.85%) |
Jan 04, 2022 | 91.35 | 92.52 | 90.92 | 91.45 | 311,219 | +0.60(+0.66%) |
Jan 03, 2022 | 90.52 | 91.12 | 89.68 | 90.86 | 360,610 | +0.45(+0.50%) |
Dec 31, 2021 | 89.40 | 90.66 | 89.40 | 90.41 | 197,337 | +0.75(+0.83%) |
Dec 30, 2021 | 90.29 | 90.71 | 89.58 | 89.66 | 167,662 | -0.49(-0.55%) |
Dec 29, 2021 | 91.06 | 91.39 | 90.05 | 90.15 | 351,516 | -0.31(-0.34%) |
Dec 28, 2021 | 88.92 | 90.49 | 88.92 | 90.46 | 353,360 | +1.43(+1.61%) |
Dec 27, 2021 | 88.06 | 89.04 | 87.67 | 89.03 | 351,003 | +0.93(+1.05%) |
Dec 23, 2021 | 88.28 | 88.34 | 87.53 | 88.10 | 369,980 | -0.05(-0.05%) |
Dec 22, 2021 | 88.74 | 89.03 | 87.87 | 88.14 | 247,627 | -0.64(-0.72%) |
Dec 21, 2021 | 87.51 | 89.53 | 87.21 | 88.78 | 306,438 | +1.77(+2.04%) |
Dec 20, 2021 | 87.60 | 87.76 | 86.09 | 87.01 | 483,644 | -1.60(-1.80%) |
Dec 17, 2021 | 89.20 | 89.64 | 88.33 | 88.61 | 944,692 | -1.20(-1.33%) |
Dec 16, 2021 | 89.61 | 90.70 | 89.10 | 89.81 | 395,260 | +0.90(+1.01%) |
Dec 15, 2021 | 88.30 | 89.37 | 87.96 | 88.91 | 390,056 | +0.31(+0.35%) |
Dec 14, 2021 | 87.81 | 89.52 | 87.81 | 88.60 | 506,053 | +0.63(+0.72%) |
Dec 13, 2021 | 89.22 | 89.54 | 87.55 | 87.97 | 655,519 | -1.56(-1.74%) |
Dec 10, 2021 | 89.95 | 90.15 | 89.36 | 89.53 | 299,701 | -0.02(-0.02%) |
Dec 09, 2021 | 89.96 | 90.22 | 89.24 | 89.55 | 335,204 | -0.72(-0.80%) |
Dec 08, 2021 | 89.96 | 90.63 | 89.96 | 90.27 | 263,420 | +0.27(+0.30%) |
Dec 07, 2021 | 90.00 | 90.75 | 89.53 | 90.00 | 255,301 | +0.13(+0.14%) |
Dec 06, 2021 | 88.79 | 90.92 | 88.50 | 89.87 | 342,003 | +2.43(+2.77%) |
Dec 03, 2021 | 87.99 | 88.79 | 87.07 | 87.45 | 308,579 | +0.02(+0.02%) |
Dec 02, 2021 | 87.02 | 88.06 | 86.70 | 87.43 | 449,253 | +1.00(+1.16%) |