Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 80.63 | 84.05 | 80.63 | 83.53 | 243,235 | +1.84(+2.25%) |
Feb 25, 2022 | 79.06 | 81.94 | 79.51 | 81.69 | 159,495 | +2.66(+3.37%) |
Feb 24, 2022 | 75.44 | 79.29 | 75.44 | 79.02 | 146,323 | +1.75(+2.26%) |
Feb 23, 2022 | 78.57 | 79.12 | 77.05 | 77.27 | 139,779 | -1.20(-1.53%) |
Feb 22, 2022 | 78.61 | 79.71 | 77.74 | 78.48 | 166,843 | -0.83(-1.04%) |
Feb 18, 2022 | 79.30 | 0 | -0.13(-0.16%) | |||
Feb 17, 2022 | 79.63 | 80.41 | 78.85 | 79.43 | 171,199 | -1.02(-1.27%) |
Feb 16, 2022 | 79.51 | 80.57 | 78.26 | 80.45 | 145,187 | +0.38(+0.47%) |
Feb 15, 2022 | 77.61 | 80.37 | 77.30 | 80.08 | 178,120 | +2.98(+3.87%) |
Feb 14, 2022 | 77.40 | 78.96 | 76.26 | 77.09 | 280,875 | -0.48(-0.61%) |
Feb 11, 2022 | 79.07 | 79.33 | 76.65 | 77.57 | 237,218 | -0.92(-1.18%) |
Feb 10, 2022 | 75.53 | 80.49 | 74.47 | 78.50 | 541,691 | +3.97(+5.32%) |
Feb 09, 2022 | 73.21 | 75.01 | 72.93 | 74.53 | 209,798 | +1.81(+2.49%) |
Feb 08, 2022 | 71.05 | 73.20 | 70.23 | 72.72 | 172,254 | +2.20(+3.11%) |
Feb 07, 2022 | 72.13 | 72.77 | 70.30 | 70.53 | 216,276 | -1.92(-2.65%) |
Feb 04, 2022 | 72.93 | 73.05 | 70.16 | 72.44 | 181,620 | -0.54(-0.74%) |
Feb 03, 2022 | 73.47 | 71.89 | 72.98 | 218,138 | -0.88(-1.20%) | |
Feb 02, 2022 | 74.58 | 75.03 | 73.05 | 73.86 | 231,223 | -0.25(-0.34%) |
Feb 01, 2022 | 74.69 | 75.52 | 73.05 | 74.11 | 342,837 | -0.85(-1.14%) |
Jan 31, 2022 | 73.04 | 75.13 | 74.97 | 306,882 | +1.43(+1.95%) | |
Jan 28, 2022 | 72.78 | 73.55 | 71.57 | 73.54 | 306,338 | +0.58(+0.79%) |
Jan 27, 2022 | 72.93 | 74.12 | 72.10 | 72.96 | 292,902 | -0.59(-0.80%) |
Jan 26, 2022 | 75.45 | 76.64 | 73.43 | 73.55 | 283,950 | -1.11(-1.49%) |
Jan 25, 2022 | 76.25 | 76.25 | 73.67 | 74.66 | 324,623 | -1.87(-2.44%) |
Jan 24, 2022 | 74.10 | 76.79 | 73.18 | 76.53 | 508,994 | +1.47(+1.96%) |
Jan 21, 2022 | 75.43 | 77.52 | 74.09 | 75.06 | 191,414 | -0.37(-0.49%) |
Jan 20, 2022 | 75.57 | 78.48 | 75.12 | 75.43 | 121,885 | -0.11(-0.14%) |
Jan 19, 2022 | 77.44 | 78.31 | 75.19 | 75.53 | 173,695 | -1.38(-1.80%) |
Jan 18, 2022 | 79.43 | 80.19 | 76.49 | 76.92 | 195,495 | -3.02(-3.78%) |
Jan 14, 2022 | 79.94 | 0 | +0.15(+0.19%) | |||
Jan 13, 2022 | 78.32 | 80.95 | 77.47 | 79.79 | 134,479 | +1.86(+2.38%) |
Jan 12, 2022 | 80.44 | 80.58 | 77.74 | 77.93 | 178,755 | -2.21(-2.75%) |
Jan 11, 2022 | 80.38 | 81.30 | 79.34 | 80.14 | 165,184 | -0.36(-0.44%) |
Jan 10, 2022 | 79.10 | 80.68 | 77.48 | 80.49 | 173,845 | +0.70(+0.87%) |
Jan 07, 2022 | 81.24 | 82.49 | 79.78 | 79.80 | 181,197 | -1.47(-1.81%) |
Jan 06, 2022 | 82.09 | 83.26 | 81.08 | 81.27 | 197,860 | -1.29(-1.57%) |
Jan 05, 2022 | 83.87 | 84.98 | 82.45 | 82.56 | 184,600 | -0.79(-0.94%) |
Jan 04, 2022 | 84.82 | 86.17 | 82.38 | 83.35 | 174,598 | -1.43(-1.68%) |
Jan 03, 2022 | 83.30 | 85.87 | 82.71 | 84.77 | 225,437 | +1.33(+1.59%) |
Dec 31, 2021 | 83.04 | 83.69 | 82.44 | 83.45 | 170,592 | +0.25(+0.30%) |
Dec 30, 2021 | 84.32 | 85.41 | 83.02 | 83.20 | 117,670 | -1.31(-1.55%) |
Dec 29, 2021 | 84.46 | 84.88 | 83.27 | 84.50 | 173,156 | +0.01(+0.01%) |
Dec 28, 2021 | 83.67 | 84.79 | 83.25 | 84.49 | 252,078 | +0.92(+1.11%) |
Dec 27, 2021 | 81.23 | 83.71 | 80.45 | 83.57 | 267,702 | +2.32(+2.86%) |
Dec 23, 2021 | 81.56 | 81.95 | 80.78 | 81.25 | 162,176 | -0.34(-0.41%) |
Dec 22, 2021 | 78.45 | 81.97 | 78.45 | 81.58 | 255,829 | +1.99(+2.50%) |
Dec 21, 2021 | 77.49 | 80.09 | 77.24 | 79.60 | 208,568 | +3.08(+4.02%) |
Dec 20, 2021 | 76.52 | 79.36 | 74.26 | 76.52 | 261,962 | -0.84(-1.09%) |
Dec 17, 2021 | 75.61 | 79.09 | 74.49 | 77.36 | 1,643,018 | +1.79(+2.37%) |
Dec 16, 2021 | 77.97 | 78.79 | 75.16 | 75.58 | 209,469 | -1.91(-2.46%) |
Dec 15, 2021 | 78.37 | 78.43 | 76.24 | 77.48 | 352,481 | -0.99(-1.27%) |
Dec 14, 2021 | 78.48 | 78.95 | 77.48 | 78.48 | 189,153 | +0.41(+0.52%) |
Dec 13, 2021 | 77.99 | 79.17 | 77.69 | 78.07 | 181,070 | -0.62(-0.78%) |
Dec 10, 2021 | 78.42 | 79.39 | 75.05 | 78.68 | 168,598 | +0.92(+1.19%) |
Dec 09, 2021 | 79.12 | 80.41 | 77.68 | 77.76 | 130,906 | -1.99(-2.49%) |
Dec 08, 2021 | 79.43 | 80.37 | 78.50 | 79.75 | 153,706 | +0.55(+0.69%) |
Dec 07, 2021 | 78.39 | 80.17 | 77.14 | 79.20 | 172,845 | +1.60(+2.06%) |
Dec 06, 2021 | 76.19 | 77.91 | 75.65 | 77.60 | 253,666 | +2.60(+3.47%) |
Dec 03, 2021 | 76.25 | 76.39 | 70.53 | 75.00 | 196,273 | -0.89(-1.18%) |
Dec 02, 2021 | 74.28 | 76.19 | 74.10 | 75.89 | 234,079 | +1.57(+2.11%) |