Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 82.59 | 84.98 | 82.35 | 84.80 | 649,060 | +0.01(+0.01%) |
Feb 25, 2022 | 81.52 | 85.13 | 82.81 | 84.79 | 582,617 | +4.35(+5.41%) |
Feb 24, 2022 | 78.61 | 80.76 | 77.65 | 80.44 | 1,051,032 | -1.62(-1.98%) |
Feb 23, 2022 | 83.08 | 83.91 | 81.66 | 82.07 | 588,230 | -0.50(-0.60%) |
Feb 22, 2022 | 82.89 | 83.57 | 81.81 | 82.57 | 475,699 | -0.46(-0.56%) |
Feb 18, 2022 | 83.03 | 0 | -0.24(-0.29%) | |||
Feb 17, 2022 | 85.91 | 85.91 | 83.09 | 83.27 | 447,285 | -3.14(-3.63%) |
Feb 16, 2022 | 86.17 | 87.88 | 85.72 | 86.41 | 595,623 | -0.51(-0.58%) |
Feb 15, 2022 | 85.50 | 86.97 | 85.22 | 86.92 | 548,084 | +2.27(+2.68%) |
Feb 14, 2022 | 85.54 | 86.65 | 83.99 | 84.64 | 386,259 | -0.66(-0.78%) |
Feb 11, 2022 | 85.79 | 87.27 | 84.61 | 85.31 | 578,627 | -0.67(-0.78%) |
Feb 10, 2022 | 86.09 | 87.97 | 85.54 | 85.98 | 571,790 | -0.18(-0.21%) |
Feb 09, 2022 | 87.30 | 87.58 | 85.90 | 86.17 | 558,306 | -1.00(-1.14%) |
Feb 08, 2022 | 86.80 | 87.48 | 86.19 | 87.17 | 666,885 | +1.36(+1.58%) |
Feb 07, 2022 | 85.85 | 86.57 | 85.24 | 85.81 | 412,248 | +0.34(+0.40%) |
Feb 04, 2022 | 83.51 | 85.62 | 81.11 | 85.47 | 672,277 | +2.07(+2.48%) |
Feb 03, 2022 | 84.25 | 82.98 | 83.40 | 618,775 | -0.97(-1.15%) | |
Feb 02, 2022 | 85.17 | 85.70 | 83.68 | 84.37 | 527,467 | -0.78(-0.91%) |
Feb 01, 2022 | 82.81 | 85.21 | 82.13 | 85.14 | 589,674 | +2.82(+3.42%) |
Jan 31, 2022 | 81.14 | 82.44 | 82.33 | 793,696 | +0.94(+1.16%) | |
Jan 28, 2022 | 79.14 | 81.52 | 78.50 | 81.39 | 561,493 | +1.69(+2.12%) |
Jan 27, 2022 | 79.83 | 84.53 | 78.93 | 79.70 | 708,667 | -2.34(-2.86%) |
Jan 26, 2022 | 83.10 | 84.01 | 80.90 | 82.04 | 814,606 | -0.83(-1.00%) |
Jan 25, 2022 | 82.08 | 83.35 | 80.88 | 82.87 | 654,077 | -0.10(-0.12%) |
Jan 24, 2022 | 80.23 | 83.48 | 79.54 | 82.97 | 1,363,746 | +1.38(+1.70%) |
Jan 21, 2022 | 83.32 | 83.89 | 81.28 | 81.59 | 802,285 | -2.08(-2.48%) |
Jan 20, 2022 | 86.10 | 87.11 | 83.27 | 83.67 | 1,212,697 | -3.00(-3.46%) |
Jan 19, 2022 | 89.21 | 89.21 | 86.13 | 86.67 | 628,198 | -2.55(-2.86%) |
Jan 18, 2022 | 90.69 | 91.85 | 88.89 | 89.21 | 1,299,723 | -1.69(-1.86%) |
Jan 14, 2022 | 90.90 | 0 | +2.90(+3.29%) | |||
Jan 13, 2022 | 86.27 | 88.31 | 85.90 | 88.01 | 1,124,635 | +2.22(+2.58%) |
Jan 12, 2022 | 85.77 | 86.66 | 85.18 | 85.79 | 412,630 | +0.32(+0.38%) |
Jan 11, 2022 | 84.69 | 85.82 | 84.03 | 85.47 | 426,484 | +0.74(+0.87%) |
Jan 10, 2022 | 85.49 | 85.93 | 83.81 | 84.73 | 848,274 | +0.12(+0.14%) |
Jan 07, 2022 | 83.02 | 84.90 | 81.69 | 84.61 | 1,161,445 | +2.23(+2.70%) |
Jan 06, 2022 | 79.96 | 82.83 | 79.96 | 82.38 | 1,745,704 | +2.63(+3.30%) |
Jan 05, 2022 | 79.61 | 81.78 | 79.41 | 79.75 | 1,081,263 | +0.06(+0.07%) |
Jan 04, 2022 | 77.18 | 79.98 | 77.12 | 79.70 | 680,168 | +3.31(+4.34%) |
Jan 03, 2022 | 76.61 | 77.60 | 76.05 | 76.38 | 328,418 | +0.64(+0.84%) |
Dec 31, 2021 | 75.06 | 76.03 | 74.98 | 75.74 | 147,022 | +0.20(+0.27%) |
Dec 30, 2021 | 75.74 | 76.60 | 75.47 | 75.54 | 149,755 | -0.10(-0.13%) |
Dec 29, 2021 | 75.20 | 75.98 | 74.84 | 75.64 | 211,343 | +0.69(+0.92%) |
Dec 28, 2021 | 75.05 | 75.88 | 74.78 | 74.95 | 176,726 | -0.24(-0.32%) |
Dec 27, 2021 | 74.51 | 75.31 | 73.90 | 75.19 | 237,362 | +0.72(+0.97%) |
Dec 23, 2021 | 74.53 | 75.15 | 74.25 | 74.47 | 224,235 | +0.59(+0.80%) |
Dec 22, 2021 | 72.99 | 74.62 | 71.11 | 73.88 | 340,798 | +0.55(+0.76%) |
Dec 21, 2021 | 71.07 | 73.69 | 71.04 | 73.33 | 561,276 | +3.16(+4.50%) |
Dec 20, 2021 | 70.60 | 71.02 | 68.80 | 70.17 | 420,483 | -1.20(-1.68%) |
Dec 17, 2021 | 72.31 | 72.61 | 70.52 | 71.37 | 1,427,320 | -1.92(-2.62%) |
Dec 16, 2021 | 73.44 | 74.48 | 72.67 | 73.29 | 412,261 | +0.84(+1.16%) |
Dec 15, 2021 | 72.56 | 72.84 | 71.14 | 72.45 | 519,678 | +0.40(+0.55%) |
Dec 14, 2021 | 71.78 | 73.10 | 71.50 | 72.05 | 492,183 | +0.77(+1.07%) |
Dec 13, 2021 | 73.50 | 73.52 | 71.17 | 71.28 | 404,636 | -2.70(-3.64%) |
Dec 10, 2021 | 73.54 | 74.04 | 72.29 | 73.98 | 353,921 | +1.17(+1.61%) |
Dec 09, 2021 | 72.97 | 73.76 | 72.37 | 72.81 | 402,710 | -0.65(-0.88%) |
Dec 08, 2021 | 73.72 | 74.15 | 73.20 | 73.45 | 284,123 | -0.18(-0.25%) |
Dec 07, 2021 | 73.24 | 74.21 | 72.81 | 73.64 | 310,330 | +1.13(+1.55%) |
Dec 06, 2021 | 72.83 | 73.67 | 72.02 | 72.51 | 634,553 | +1.11(+1.55%) |
Dec 03, 2021 | 73.31 | 73.52 | 70.91 | 71.41 | 448,769 | -1.93(-2.63%) |
Dec 02, 2021 | 71.26 | 74.82 | 70.32 | 73.33 | 432,783 | +2.47(+3.48%) |