Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 82.56 | 82.56 | 81.56 | 81.97 | 5,636 | -0.58(-0.70%) |
Feb 25, 2022 | 80.40 | 82.67 | 81.57 | 82.55 | 1,803 | +2.92(+3.66%) |
Feb 24, 2022 | 77.71 | 79.63 | 77.62 | 79.63 | 14,800 | +0.09(+0.11%) |
Feb 23, 2022 | 80.65 | 80.91 | 79.54 | 79.54 | 4,181 | -1.33(-1.65%) |
Feb 22, 2022 | 81.02 | 81.21 | 79.78 | 80.87 | 6,980 | -0.72(-0.88%) |
Feb 18, 2022 | 81.59 | 0 | -0.27(-0.32%) | |||
Feb 17, 2022 | 82.16 | 82.28 | 81.74 | 81.86 | 4,039 | -1.19(-1.43%) |
Feb 16, 2022 | 82.67 | 83.04 | 82.42 | 83.04 | 5,278 | -0.15(-0.18%) |
Feb 15, 2022 | 83.44 | 83.44 | 83.20 | 83.20 | 4,873 | +0.79(+0.96%) |
Feb 14, 2022 | 81.99 | 82.45 | 81.93 | 82.41 | 4,485 | -0.28(-0.34%) |
Feb 11, 2022 | 83.01 | 83.77 | 82.49 | 82.68 | 12,969 | -0.11(-0.13%) |
Feb 10, 2022 | 82.85 | 84.16 | 82.79 | 82.79 | 16,067 | -1.01(-1.21%) |
Feb 09, 2022 | 83.92 | 83.95 | 83.58 | 83.81 | 38,706 | +1.03(+1.24%) |
Feb 08, 2022 | 81.42 | 82.85 | 81.42 | 82.78 | 31,600 | +1.30(+1.59%) |
Feb 07, 2022 | 81.46 | 81.94 | 81.29 | 81.48 | 392,871 | +0.26(+0.32%) |
Feb 04, 2022 | 80.98 | 81.22 | 80.98 | 81.22 | 1,406 | -0.54(-0.66%) |
Feb 03, 2022 | 81.04 | 81.76 | 81.76 | 1,100 | -0.30(-0.37%) | |
Feb 02, 2022 | 81.79 | 82.17 | 81.70 | 82.06 | 2,894 | +0.34(+0.42%) |
Feb 01, 2022 | 81.10 | 81.72 | 81.10 | 81.72 | 66,239 | +0.52(+0.64%) |
Jan 31, 2022 | 79.47 | 81.21 | 81.21 | 961 | +1.38(+1.73%) | |
Jan 28, 2022 | 77.99 | 79.83 | 77.99 | 79.83 | 1,841 | +1.07(+1.35%) |
Jan 27, 2022 | 80.25 | 80.62 | 78.72 | 78.76 | 2,628 | -0.53(-0.67%) |
Jan 26, 2022 | 81.22 | 81.22 | 78.96 | 79.29 | 4,246 | -0.69(-0.86%) |
Jan 25, 2022 | 80.06 | 80.35 | 79.57 | 79.98 | 1,183 | -0.38(-0.47%) |
Jan 24, 2022 | 79.20 | 80.35 | 79.20 | 80.35 | 1,550 | +0.15(+0.18%) |
Jan 21, 2022 | 80.65 | 81.54 | 80.21 | 80.21 | 3,439 | -0.61(-0.75%) |
Jan 20, 2022 | 82.81 | 82.95 | 80.82 | 80.82 | 1,888 | -1.40(-1.70%) |
Jan 19, 2022 | 83.02 | 83.23 | 82.21 | 82.21 | 2,445 | -0.77(-0.93%) |
Jan 18, 2022 | 84.13 | 84.13 | 82.99 | 82.99 | 3,277 | -1.74(-2.05%) |
Jan 14, 2022 | 84.72 | 0 | -1.12(-1.31%) | |||
Jan 13, 2022 | 85.73 | 85.84 | 85.49 | 85.84 | 2,131 | +0.58(+0.68%) |
Jan 12, 2022 | 85.43 | 85.76 | 84.98 | 85.26 | 10,486 | -0.11(-0.13%) |
Jan 11, 2022 | 84.30 | 85.37 | 84.30 | 85.37 | 3,801 | +0.76(+0.90%) |
Jan 10, 2022 | 84.61 | 84.61 | 84.61 | 84.61 | 616 | -2.13(-2.46%) |
Jan 07, 2022 | 86.82 | 86.82 | 86.75 | 86.75 | 785 | -0.45(-0.52%) |
Jan 06, 2022 | 87.41 | 87.41 | 87.14 | 87.20 | 1,189 | -0.86(-0.98%) |
Jan 05, 2022 | 88.14 | 88.47 | 88.07 | 88.07 | 2,179 | +0.01(+0.01%) |
Jan 04, 2022 | 88.16 | 88.34 | 88.06 | 88.06 | 1,319 | +0.11(+0.13%) |
Jan 03, 2022 | 87.82 | 87.94 | 87.46 | 87.94 | 1,573 | -0.21(-0.24%) |
Dec 31, 2021 | 87.53 | 88.15 | 87.53 | 88.15 | 4,445 | +0.49(+0.56%) |
Dec 30, 2021 | 87.47 | 88.10 | 87.47 | 87.66 | 6,374 | +0.06(+0.07%) |
Dec 29, 2021 | 87.05 | 87.67 | 87.05 | 87.60 | 6,995 | +0.35(+0.40%) |
Dec 28, 2021 | 86.92 | 87.28 | 86.92 | 87.25 | 68,825 | +0.17(+0.19%) |
Dec 27, 2021 | 86.22 | 87.08 | 86.22 | 87.08 | 5,537 | +0.66(+0.76%) |
Dec 23, 2021 | 85.95 | 86.43 | 85.95 | 86.43 | 4,762 | +0.80(+0.94%) |
Dec 22, 2021 | 84.87 | 85.63 | 84.80 | 85.63 | 2,428 | +0.69(+0.82%) |
Dec 21, 2021 | 84.22 | 84.93 | 84.22 | 84.93 | 5,831 | +1.21(+1.44%) |
Dec 20, 2021 | 83.40 | 83.73 | 83.07 | 83.73 | 3,128 | -1.01(-1.19%) |
Dec 17, 2021 | 84.86 | 84.86 | 84.63 | 84.73 | 1,597 | -0.22(-0.26%) |
Dec 16, 2021 | 85.55 | 85.79 | 84.95 | 84.95 | 5,226 | -0.03(-0.03%) |
Dec 15, 2021 | 83.78 | 84.98 | 83.78 | 84.98 | 3,679 | +1.05(+1.25%) |
Dec 14, 2021 | 83.95 | 84.16 | 83.91 | 83.93 | 3,091 | -0.46(-0.55%) |
Dec 13, 2021 | 84.33 | 84.53 | 84.02 | 84.40 | 1,605 | -0.24(-0.28%) |
Dec 10, 2021 | 84.83 | 84.83 | 84.46 | 84.64 | 3,522 | -0.15(-0.18%) |
Dec 09, 2021 | 85.43 | 85.43 | 84.79 | 84.79 | 11,490 | -1.01(-1.18%) |
Dec 08, 2021 | 85.34 | 85.80 | 85.12 | 85.80 | 12,942 | +0.76(+0.90%) |
Dec 07, 2021 | 85.38 | 85.94 | 85.04 | 85.04 | 2,585 | +0.52(+0.62%) |
Dec 06, 2021 | 83.18 | 84.79 | 83.18 | 84.51 | 9,957 | +1.83(+2.22%) |
Dec 03, 2021 | 82.70 | 83.04 | 82.52 | 82.68 | 1,660 | -0.49(-0.59%) |
Dec 02, 2021 | 81.78 | 83.48 | 81.78 | 83.17 | 4,888 | +1.63(+2.00%) |