Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 80.76 | 81.66 | 79.75 | 80.79 | 105,130 | -0.73(-0.89%) |
Feb 25, 2022 | 78.92 | 81.77 | 79.36 | 81.52 | 102,155 | +2.72(+3.45%) |
Feb 24, 2022 | 78.99 | 78.99 | 76.38 | 78.80 | 132,958 | -1.08(-1.35%) |
Feb 23, 2022 | 79.54 | 81.07 | 78.51 | 79.88 | 103,643 | -0.60(-0.74%) |
Feb 22, 2022 | 83.34 | 83.34 | 80.10 | 80.48 | 91,333 | -2.60(-3.13%) |
Feb 18, 2022 | 83.08 | 0 | +0.38(+0.46%) | |||
Feb 17, 2022 | 82.30 | 83.60 | 81.99 | 82.70 | 69,553 | +0.22(+0.26%) |
Feb 16, 2022 | 84.16 | 85.19 | 82.42 | 82.48 | 62,436 | -1.62(-1.93%) |
Feb 15, 2022 | 82.78 | 84.90 | 82.78 | 84.11 | 86,261 | +1.24(+1.49%) |
Feb 14, 2022 | 84.66 | 84.90 | 81.10 | 82.87 | 139,171 | -1.26(-1.50%) |
Feb 11, 2022 | 82.15 | 84.98 | 82.15 | 84.13 | 151,756 | +2.18(+2.66%) |
Feb 10, 2022 | 81.05 | 82.51 | 80.24 | 81.94 | 128,064 | -0.30(-0.37%) |
Feb 09, 2022 | 82.73 | 83.46 | 81.31 | 82.25 | 93,174 | +0.00(+0.00%) |
Feb 08, 2022 | 79.65 | 82.40 | 79.31 | 82.25 | 118,097 | +2.76(+3.47%) |
Feb 07, 2022 | 80.85 | 81.26 | 79.02 | 79.49 | 86,904 | -1.09(-1.35%) |
Feb 04, 2022 | 77.60 | 81.21 | 77.60 | 80.58 | 137,253 | +2.55(+3.26%) |
Feb 03, 2022 | 75.07 | 78.31 | 78.03 | 150,079 | +2.96(+3.94%) | |
Feb 02, 2022 | 75.08 | 75.41 | 73.90 | 75.07 | 79,077 | -0.24(-0.31%) |
Feb 01, 2022 | 75.64 | 76.55 | 73.70 | 75.31 | 102,452 | -0.28(-0.38%) |
Jan 31, 2022 | 74.89 | 75.60 | 75.60 | 136,700 | +0.42(+0.56%) | |
Jan 28, 2022 | 74.81 | 75.68 | 73.44 | 75.17 | 113,863 | +0.02(+0.03%) |
Jan 27, 2022 | 75.59 | 77.06 | 75.01 | 75.15 | 98,692 | -0.27(-0.35%) |
Jan 26, 2022 | 76.03 | 77.04 | 75.26 | 75.42 | 116,268 | -0.68(-0.89%) |
Jan 25, 2022 | 78.06 | 78.06 | 75.58 | 76.10 | 132,153 | -2.62(-3.33%) |
Jan 24, 2022 | 74.46 | 78.85 | 74.13 | 78.72 | 126,318 | +4.01(+5.37%) |
Jan 21, 2022 | 74.53 | 77.34 | 74.53 | 74.71 | 123,357 | -0.20(-0.26%) |
Jan 20, 2022 | 77.96 | 77.96 | 74.64 | 74.91 | 154,722 | -3.02(-3.87%) |
Jan 19, 2022 | 78.94 | 79.01 | 77.68 | 77.92 | 82,189 | -1.19(-1.50%) |
Jan 18, 2022 | 78.61 | 79.44 | 77.67 | 79.11 | 88,316 | -0.05(-0.06%) |
Jan 14, 2022 | 79.16 | 0 | -1.91(-2.35%) | |||
Jan 13, 2022 | 81.06 | 82.72 | 80.68 | 81.07 | 99,206 | +0.48(+0.60%) |
Jan 12, 2022 | 82.69 | 83.04 | 80.18 | 80.59 | 114,639 | -2.20(-2.66%) |
Jan 11, 2022 | 84.73 | 85.16 | 81.72 | 82.79 | 143,711 | -1.82(-2.15%) |
Jan 10, 2022 | 85.45 | 85.55 | 83.59 | 84.61 | 126,074 | -0.46(-0.54%) |
Jan 07, 2022 | 85.49 | 85.97 | 84.81 | 85.07 | 67,732 | -0.82(-0.95%) |
Jan 06, 2022 | 85.76 | 86.84 | 85.32 | 85.88 | 90,980 | +0.62(+0.73%) |
Jan 05, 2022 | 85.67 | 87.19 | 85.12 | 85.27 | 93,794 | -0.76(-0.89%) |
Jan 04, 2022 | 85.52 | 86.87 | 85.52 | 86.03 | 96,341 | +0.35(+0.41%) |
Jan 03, 2022 | 84.96 | 86.89 | 84.78 | 85.67 | 107,327 | +0.99(+1.17%) |
Dec 31, 2021 | 85.29 | 87.05 | 84.57 | 84.68 | 136,540 | -0.77(-0.90%) |
Dec 30, 2021 | 87.01 | 87.01 | 84.95 | 85.45 | 81,335 | -1.12(-1.29%) |
Dec 29, 2021 | 87.91 | 88.13 | 86.05 | 86.57 | 100,142 | -0.16(-0.18%) |
Dec 28, 2021 | 86.11 | 87.87 | 85.99 | 86.72 | 132,466 | +0.31(+0.36%) |
Dec 27, 2021 | 85.59 | 86.97 | 84.91 | 86.41 | 89,143 | +0.93(+1.09%) |
Dec 23, 2021 | 85.92 | 86.65 | 85.05 | 85.48 | 67,961 | -0.25(-0.30%) |
Dec 22, 2021 | 84.64 | 85.77 | 83.25 | 85.73 | 92,909 | +0.80(+0.95%) |
Dec 21, 2021 | 88.01 | 88.72 | 84.45 | 84.93 | 156,553 | -2.86(-3.26%) |
Dec 20, 2021 | 87.79 | 87.95 | 85.42 | 87.79 | 100,585 | +1.97(+2.30%) |
Dec 17, 2021 | 87.15 | 87.59 | 84.44 | 85.82 | 344,729 | -1.64(-1.87%) |
Dec 16, 2021 | 89.50 | 90.98 | 87.33 | 87.46 | 185,525 | -2.04(-2.28%) |
Dec 15, 2021 | 84.15 | 90.41 | 84.09 | 89.50 | 289,898 | +5.42(+6.45%) |
Dec 14, 2021 | 82.47 | 84.62 | 81.87 | 84.07 | 171,910 | +1.62(+1.96%) |
Dec 13, 2021 | 81.90 | 83.29 | 80.73 | 82.46 | 101,412 | +0.63(+0.77%) |
Dec 10, 2021 | 79.11 | 82.10 | 78.95 | 81.83 | 91,987 | +2.99(+3.79%) |
Dec 09, 2021 | 77.60 | 79.38 | 76.93 | 78.84 | 79,756 | +0.97(+1.25%) |
Dec 08, 2021 | 78.02 | 78.21 | 77.02 | 77.87 | 132,776 | +0.33(+0.43%) |
Dec 07, 2021 | 77.89 | 78.50 | 77.27 | 77.53 | 88,652 | -0.01(-0.01%) |
Dec 06, 2021 | 77.38 | 78.09 | 76.60 | 77.54 | 104,515 | +0.69(+0.89%) |
Dec 03, 2021 | 78.13 | 79.20 | 76.40 | 76.86 | 67,487 | -0.70(-0.90%) |
Dec 02, 2021 | 75.48 | 77.96 | 75.48 | 77.55 | 137,028 | +2.61(+3.48%) |