Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 80.78 | 82.26 | 80.15 | 81.70 | 4,216,464 | -0.65(-0.79%) |
Feb 25, 2022 | 80.34 | 83.17 | 80.83 | 82.35 | 3,291,719 | +2.97(+3.75%) |
Feb 24, 2022 | 80.85 | 81.02 | 78.24 | 79.38 | 5,138,564 | -3.36(-4.06%) |
Feb 23, 2022 | 84.00 | 84.49 | 82.60 | 82.74 | 1,776,646 | -0.92(-1.10%) |
Feb 22, 2022 | 84.57 | 85.14 | 83.06 | 83.66 | 2,315,820 | -0.24(-0.28%) |
Feb 18, 2022 | 83.90 | 0 | -0.93(-1.10%) | |||
Feb 17, 2022 | 85.65 | 86.18 | 84.24 | 84.83 | 1,545,041 | -1.85(-2.13%) |
Feb 16, 2022 | 85.76 | 87.16 | 85.46 | 86.68 | 2,260,812 | +1.10(+1.29%) |
Feb 15, 2022 | 83.97 | 85.90 | 83.46 | 85.58 | 1,629,527 | +1.42(+1.69%) |
Feb 14, 2022 | 85.81 | 85.92 | 83.12 | 84.16 | 2,328,451 | -1.36(-1.59%) |
Feb 11, 2022 | 85.41 | 86.91 | 84.52 | 85.52 | 2,196,175 | -0.27(-0.31%) |
Feb 10, 2022 | 85.87 | 87.37 | 85.45 | 85.79 | 1,662,625 | -0.42(-0.49%) |
Feb 09, 2022 | 85.66 | 86.76 | 84.89 | 86.21 | 1,603,557 | +1.08(+1.27%) |
Feb 08, 2022 | 84.21 | 85.20 | 83.19 | 85.12 | 2,316,635 | +1.53(+1.83%) |
Feb 07, 2022 | 84.60 | 84.60 | 83.12 | 83.60 | 2,666,385 | -0.62(-0.74%) |
Feb 04, 2022 | 83.81 | 85.44 | 83.48 | 84.22 | 3,336,950 | +0.18(+0.21%) |
Feb 03, 2022 | 84.07 | 84.04 | 1,664,592 | -0.28(-0.33%) | ||
Feb 02, 2022 | 83.38 | 84.73 | 82.52 | 84.32 | 1,973,234 | +0.68(+0.81%) |
Feb 01, 2022 | 81.08 | 83.94 | 80.97 | 83.64 | 2,825,481 | +2.35(+2.89%) |
Jan 31, 2022 | 80.32 | 81.45 | 81.28 | 3,289,738 | +0.55(+0.68%) | |
Jan 28, 2022 | 79.83 | 82.24 | 79.04 | 80.74 | 3,428,027 | +0.19(+0.24%) |
Jan 27, 2022 | 79.50 | 81.04 | 79.04 | 80.55 | 3,544,764 | +2.37(+3.03%) |
Jan 26, 2022 | 79.42 | 80.39 | 77.28 | 78.18 | 2,442,357 | -0.15(-0.19%) |
Jan 25, 2022 | 77.13 | 78.80 | 74.99 | 78.33 | 4,050,466 | -0.15(-0.19%) |
Jan 24, 2022 | 77.78 | 78.80 | 76.27 | 78.48 | 3,682,929 | -0.64(-0.81%) |
Jan 21, 2022 | 80.73 | 80.73 | 78.51 | 79.12 | 2,399,952 | -1.78(-2.20%) |
Jan 20, 2022 | 85.80 | 85.80 | 80.67 | 80.90 | 3,438,750 | -3.87(-4.57%) |
Jan 19, 2022 | 85.49 | 85.81 | 83.62 | 84.77 | 1,791,203 | -0.08(-0.10%) |
Jan 18, 2022 | 85.23 | 86.06 | 83.95 | 84.86 | 2,143,403 | -1.54(-1.78%) |
Jan 14, 2022 | 86.39 | 0 | +1.21(+1.42%) | |||
Jan 13, 2022 | 84.11 | 85.60 | 83.86 | 85.18 | 1,597,958 | +1.24(+1.48%) |
Jan 12, 2022 | 84.12 | 84.83 | 82.86 | 83.94 | 1,613,313 | +0.47(+0.56%) |
Jan 11, 2022 | 82.93 | 83.54 | 81.68 | 83.47 | 2,032,294 | +1.29(+1.56%) |
Jan 10, 2022 | 82.02 | 83.02 | 80.77 | 82.18 | 2,816,687 | +0.16(+0.19%) |
Jan 07, 2022 | 81.68 | 82.75 | 81.52 | 82.02 | 1,444,236 | +0.76(+0.94%) |
Jan 06, 2022 | 81.97 | 82.47 | 80.13 | 81.26 | 2,045,675 | +0.36(+0.45%) |
Jan 05, 2022 | 81.86 | 82.81 | 80.89 | 80.90 | 2,502,147 | -0.58(-0.71%) |
Jan 04, 2022 | 78.80 | 81.91 | 78.77 | 81.48 | 3,022,639 | +3.19(+4.08%) |
Jan 03, 2022 | 78.11 | 79.57 | 78.01 | 78.28 | 2,160,973 | +0.78(+1.01%) |
Dec 31, 2021 | 77.23 | 78.02 | 77.01 | 77.50 | 1,079,491 | +0.04(+0.05%) |
Dec 30, 2021 | 78.12 | 78.64 | 77.26 | 77.46 | 1,079,181 | -0.41(-0.53%) |
Dec 29, 2021 | 77.72 | 78.34 | 77.58 | 77.87 | 1,053,831 | -0.04(-0.05%) |
Dec 28, 2021 | 77.31 | 78.31 | 77.10 | 77.92 | 1,245,608 | +0.88(+1.15%) |
Dec 27, 2021 | 76.39 | 77.16 | 75.81 | 77.03 | 1,304,968 | +0.94(+1.24%) |
Dec 23, 2021 | 74.37 | 76.72 | 74.17 | 76.09 | 2,520,741 | +2.13(+2.87%) |
Dec 22, 2021 | 74.02 | 74.43 | 73.35 | 73.97 | 1,763,131 | -0.25(-0.34%) |
Dec 21, 2021 | 73.87 | 75.42 | 73.87 | 74.22 | 3,726,081 | +1.19(+1.63%) |
Dec 20, 2021 | 72.64 | 73.28 | 71.46 | 73.02 | 3,399,117 | -0.72(-0.98%) |
Dec 17, 2021 | 74.68 | 74.83 | 73.02 | 73.75 | 5,288,820 | -1.13(-1.51%) |
Dec 16, 2021 | 73.64 | 75.86 | 73.64 | 74.88 | 3,496,910 | +1.74(+2.38%) |
Dec 15, 2021 | 74.70 | 74.92 | 71.55 | 73.14 | 4,561,753 | -1.78(-2.38%) |
Dec 14, 2021 | 73.71 | 75.13 | 73.71 | 74.92 | 3,228,182 | +1.27(+1.72%) |
Dec 13, 2021 | 75.25 | 75.97 | 73.45 | 73.65 | 4,220,986 | -1.90(-2.51%) |
Dec 10, 2021 | 76.77 | 76.99 | 75.29 | 75.55 | 2,424,373 | -0.03(-0.04%) |
Dec 09, 2021 | 75.15 | 76.28 | 75.15 | 75.59 | 2,340,032 | -0.46(-0.61%) |
Dec 08, 2021 | 76.28 | 77.18 | 75.84 | 76.05 | 2,649,982 | +0.33(+0.43%) |
Dec 07, 2021 | 75.34 | 77.07 | 75.29 | 75.72 | 2,505,451 | +1.00(+1.34%) |
Dec 06, 2021 | 74.62 | 75.39 | 73.92 | 74.72 | 3,315,152 | +1.30(+1.77%) |
Dec 03, 2021 | 72.40 | 74.08 | 72.34 | 73.42 | 3,898,995 | +1.50(+2.09%) |
Dec 02, 2021 | 71.20 | 72.26 | 70.73 | 71.92 | 5,450,194 | +0.87(+1.22%) |