Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 84.10 | 84.85 | 81.79 | 84.19 | 2,340,552 | -0.50(-0.59%) |
Feb 25, 2022 | 84.75 | 85.70 | 82.78 | 84.69 | 3,735,821 | +0.04(+0.05%) |
Feb 24, 2022 | 74.97 | 85.07 | 74.31 | 84.65 | 4,930,656 | +5.97(+7.59%) |
Feb 23, 2022 | 81.00 | 83.84 | 77.86 | 78.68 | 6,156,076 | +2.11(+2.76%) |
Feb 22, 2022 | 77.70 | 78.17 | 74.21 | 76.57 | 4,434,075 | -2.71(-3.42%) |
Feb 18, 2022 | 79.28 | 0 | -2.64(-3.22%) | |||
Feb 17, 2022 | 84.50 | 84.93 | 81.59 | 81.92 | 1,807,012 | -3.50(-4.10%) |
Feb 16, 2022 | 83.53 | 86.17 | 82.97 | 85.42 | 1,727,124 | +1.24(+1.47%) |
Feb 15, 2022 | 83.51 | 84.92 | 83.07 | 84.18 | 2,028,177 | +2.95(+3.63%) |
Feb 14, 2022 | 83.18 | 84.80 | 80.66 | 81.23 | 2,594,099 | -2.51(-3.00%) |
Feb 11, 2022 | 86.44 | 88.30 | 82.71 | 83.74 | 2,664,556 | -2.75(-3.18%) |
Feb 10, 2022 | 85.55 | 89.80 | 84.89 | 86.49 | 2,993,119 | -0.38(-0.44%) |
Feb 09, 2022 | 83.73 | 86.95 | 83.36 | 86.87 | 3,075,271 | +4.51(+5.48%) |
Feb 08, 2022 | 81.30 | 82.62 | 80.12 | 82.36 | 1,959,981 | +1.61(+1.99%) |
Feb 07, 2022 | 79.91 | 81.98 | 78.73 | 80.75 | 2,142,987 | +1.92(+2.44%) |
Feb 04, 2022 | 76.01 | 79.67 | 75.61 | 78.83 | 2,309,355 | +2.47(+3.23%) |
Feb 03, 2022 | 76.42 | 76.36 | 3,832,145 | -1.14(-1.47%) | ||
Feb 02, 2022 | 80.77 | 81.23 | 77.22 | 77.50 | 2,882,664 | -3.30(-4.08%) |
Feb 01, 2022 | 76.18 | 80.84 | 75.75 | 80.80 | 3,673,148 | +4.66(+6.12%) |
Jan 31, 2022 | 72.63 | 76.20 | 76.14 | 2,254,020 | +3.17(+4.34%) | |
Jan 28, 2022 | 70.59 | 73.68 | 68.80 | 72.97 | 4,223,762 | +2.57(+3.65%) |
Jan 27, 2022 | 76.26 | 76.50 | 69.86 | 70.40 | 2,835,242 | -4.95(-6.57%) |
Jan 26, 2022 | 78.69 | 80.96 | 74.62 | 75.35 | 3,365,861 | -1.94(-2.51%) |
Jan 25, 2022 | 74.00 | 78.77 | 73.78 | 77.29 | 3,231,665 | +1.33(+1.75%) |
Jan 24, 2022 | 70.29 | 76.10 | 68.00 | 75.96 | 6,119,238 | +3.79(+5.25%) |
Jan 21, 2022 | 76.33 | 76.52 | 71.96 | 72.17 | 6,015,793 | -4.81(-6.25%) |
Jan 20, 2022 | 77.80 | 81.96 | 76.83 | 76.98 | 2,840,074 | -0.82(-1.05%) |
Jan 19, 2022 | 79.78 | 80.16 | 77.21 | 77.80 | 4,332,875 | -1.36(-1.72%) |
Jan 18, 2022 | 82.78 | 82.80 | 78.17 | 79.16 | 5,611,380 | -3.68(-4.44%) |
Jan 14, 2022 | 82.84 | 0 | -1.92(-2.27%) | |||
Jan 13, 2022 | 87.94 | 89.07 | 84.27 | 84.76 | 2,106,971 | -3.19(-3.63%) |
Jan 12, 2022 | 91.00 | 91.59 | 87.49 | 87.95 | 2,122,425 | -2.03(-2.26%) |
Jan 11, 2022 | 88.38 | 90.69 | 86.55 | 89.98 | 2,021,837 | +1.68(+1.90%) |
Jan 10, 2022 | 89.36 | 89.39 | 85.44 | 88.30 | 2,245,024 | -1.36(-1.52%) |
Jan 07, 2022 | 86.66 | 90.55 | 86.66 | 89.66 | 2,369,236 | +3.06(+3.53%) |
Jan 06, 2022 | 84.18 | 88.25 | 82.31 | 86.60 | 3,334,980 | +2.45(+2.91%) |
Jan 05, 2022 | 90.24 | 90.79 | 83.52 | 84.15 | 3,754,302 | -5.80(-6.45%) |
Jan 04, 2022 | 95.02 | 96.10 | 89.16 | 89.95 | 2,790,343 | -3.52(-3.77%) |
Jan 03, 2022 | 93.49 | 97.39 | 93.16 | 93.47 | 2,061,348 | -0.06(-0.06%) |
Dec 31, 2021 | 92.96 | 94.16 | 92.11 | 93.53 | 1,082,595 | +0.54(+0.58%) |
Dec 30, 2021 | 92.37 | 94.40 | 92.19 | 92.99 | 1,302,489 | +0.61(+0.66%) |
Dec 29, 2021 | 92.04 | 93.57 | 91.39 | 92.38 | 1,342,275 | -0.40(-0.43%) |
Dec 28, 2021 | 93.42 | 94.89 | 92.55 | 92.78 | 936,963 | -1.37(-1.46%) |
Dec 27, 2021 | 94.03 | 94.49 | 92.08 | 94.15 | 996,523 | -0.61(-0.64%) |
Dec 23, 2021 | 94.86 | 95.50 | 93.73 | 94.76 | 1,464,588 | +1.34(+1.43%) |
Dec 22, 2021 | 93.33 | 95.32 | 92.60 | 93.42 | 2,026,489 | -0.43(-0.46%) |
Dec 21, 2021 | 87.50 | 94.45 | 87.50 | 93.85 | 2,911,150 | +7.55(+8.75%) |
Dec 20, 2021 | 85.57 | 87.26 | 84.11 | 86.30 | 1,986,316 | -1.61(-1.83%) |
Dec 17, 2021 | 84.50 | 89.15 | 83.66 | 87.91 | 3,144,140 | +2.03(+2.36%) |
Dec 16, 2021 | 88.21 | 89.48 | 85.46 | 85.88 | 2,608,693 | -1.28(-1.47%) |
Dec 15, 2021 | 85.78 | 88.40 | 83.95 | 87.16 | 1,944,190 | +0.85(+0.98%) |
Dec 14, 2021 | 83.88 | 87.05 | 83.65 | 86.31 | 1,762,368 | +1.09(+1.28%) |
Dec 13, 2021 | 87.89 | 88.39 | 84.25 | 85.22 | 2,556,626 | -3.66(-4.12%) |
Dec 10, 2021 | 91.75 | 92.97 | 88.61 | 88.88 | 2,150,930 | -1.93(-2.12%) |
Dec 09, 2021 | 91.88 | 93.42 | 90.75 | 90.81 | 1,272,683 | -2.44(-2.62%) |
Dec 08, 2021 | 92.05 | 95.35 | 91.75 | 93.25 | 1,817,772 | +2.87(+3.18%) |
Dec 07, 2021 | 95.35 | 96.87 | 89.52 | 90.38 | 3,401,428 | -1.90(-2.06%) |
Dec 06, 2021 | 87.26 | 94.12 | 84.77 | 92.28 | 2,845,620 | +5.69(+6.57%) |
Dec 03, 2021 | 90.01 | 90.17 | 83.63 | 86.59 | 4,236,071 | -3.19(-3.55%) |
Dec 02, 2021 | 84.41 | 90.08 | 83.42 | 89.78 | 4,070,944 | +6.71(+8.08%) |