Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 81.87 | 82.20 | 79.10 | 80.72 | 4,965,356 | -3.04(-3.63%) |
Feb 25, 2022 | 82.01 | 83.81 | 80.86 | 83.76 | 3,125,752 | +2.38(+2.92%) |
Feb 24, 2022 | 75.73 | 81.59 | 75.55 | 81.38 | 4,646,156 | +1.33(+1.66%) |
Feb 23, 2022 | 84.12 | 84.55 | 79.82 | 80.05 | 4,592,369 | -3.00(-3.61%) |
Feb 22, 2022 | 82.29 | 84.77 | 82.00 | 83.05 | 3,491,099 | -0.64(-0.76%) |
Feb 18, 2022 | 83.69 | 0 | -1.45(-1.70%) | |||
Feb 17, 2022 | 85.44 | 86.26 | 84.54 | 85.14 | 2,701,515 | -1.92(-2.21%) |
Feb 16, 2022 | 85.84 | 88.80 | 85.50 | 87.06 | 4,235,960 | +0.79(+0.92%) |
Feb 15, 2022 | 85.66 | 86.90 | 83.82 | 86.27 | 3,551,580 | +3.52(+4.25%) |
Feb 14, 2022 | 84.41 | 86.19 | 82.57 | 82.75 | 4,023,504 | -1.21(-1.44%) |
Feb 11, 2022 | 88.13 | 89.49 | 83.78 | 83.96 | 5,555,640 | -3.87(-4.41%) |
Feb 10, 2022 | 87.36 | 90.55 | 86.76 | 87.83 | 5,278,477 | -0.22(-0.25%) |
Feb 09, 2022 | 87.00 | 89.60 | 86.98 | 88.05 | 5,730,975 | +1.77(+2.05%) |
Feb 08, 2022 | 83.42 | 86.57 | 82.02 | 86.28 | 6,360,222 | +4.32(+5.27%) |
Feb 07, 2022 | 76.72 | 82.88 | 76.72 | 81.96 | 6,926,658 | +6.38(+8.44%) |
Feb 04, 2022 | 78.14 | 78.69 | 74.91 | 75.58 | 8,205,753 | -3.78(-4.76%) |
Feb 03, 2022 | 80.45 | 81.23 | 78.99 | 79.36 | 4,820,557 | -1.88(-2.31%) |
Feb 02, 2022 | 80.74 | 81.96 | 79.72 | 81.24 | 3,427,020 | +0.01(+0.01%) |
Feb 01, 2022 | 77.94 | 81.83 | 77.77 | 81.23 | 4,676,481 | +3.42(+4.40%) |
Jan 31, 2022 | 74.25 | 77.95 | 77.81 | 3,953,058 | +3.29(+4.41%) | |
Jan 28, 2022 | 75.67 | 76.45 | 71.91 | 74.52 | 5,426,561 | -1.45(-1.91%) |
Jan 27, 2022 | 81.88 | 82.28 | 75.49 | 75.97 | 4,027,595 | -5.14(-6.34%) |
Jan 26, 2022 | 81.50 | 83.93 | 80.39 | 81.11 | 4,343,214 | +2.26(+2.87%) |
Jan 25, 2022 | 77.55 | 80.66 | 75.89 | 78.85 | 4,161,405 | +0.12(+0.15%) |
Jan 24, 2022 | 77.12 | 78.90 | 73.47 | 78.73 | 5,615,514 | -0.36(-0.46%) |
Jan 21, 2022 | 80.83 | 80.96 | 77.55 | 79.09 | 5,059,297 | -2.09(-2.57%) |
Jan 20, 2022 | 81.59 | 85.15 | 80.92 | 81.18 | 5,001,198 | -0.45(-0.55%) |
Jan 19, 2022 | 82.39 | 82.80 | 80.71 | 81.63 | 3,083,479 | -0.70(-0.85%) |
Jan 18, 2022 | 83.00 | 84.33 | 81.92 | 82.33 | 2,632,838 | -1.82(-2.16%) |
Jan 14, 2022 | 84.15 | 0 | +0.66(+0.79%) | |||
Jan 13, 2022 | 82.47 | 85.32 | 82.30 | 83.49 | 4,270,732 | +1.23(+1.50%) |
Jan 12, 2022 | 82.04 | 82.67 | 80.65 | 82.26 | 2,598,594 | +0.53(+0.65%) |
Jan 11, 2022 | 79.45 | 82.33 | 78.57 | 81.73 | 2,988,577 | +1.81(+2.26%) |
Jan 10, 2022 | 81.67 | 81.76 | 77.19 | 79.92 | 4,034,817 | -1.10(-1.36%) |
Jan 07, 2022 | 78.79 | 82.50 | 78.40 | 81.02 | 5,106,952 | +3.10(+3.98%) |
Jan 06, 2022 | 81.34 | 82.87 | 77.47 | 77.92 | 5,827,526 | -2.69(-3.34%) |
Jan 05, 2022 | 84.00 | 84.00 | 79.91 | 80.61 | 3,361,126 | -1.77(-2.15%) |
Jan 04, 2022 | 82.23 | 83.53 | 81.73 | 82.38 | 4,513,793 | +1.55(+1.92%) |
Jan 03, 2022 | 77.57 | 81.75 | 77.57 | 80.83 | 4,677,100 | +3.93(+5.11%) |
Dec 31, 2021 | 76.64 | 78.19 | 76.23 | 76.90 | 3,085,431 | -0.45(-0.58%) |
Dec 30, 2021 | 78.08 | 79.94 | 76.71 | 77.35 | 5,286,969 | -0.87(-1.11%) |
Dec 29, 2021 | 77.44 | 78.78 | 76.36 | 78.22 | 3,037,391 | -0.03(-0.04%) |
Dec 28, 2021 | 77.54 | 80.05 | 77.53 | 78.25 | 2,363,477 | -0.21(-0.27%) |
Dec 27, 2021 | 76.78 | 78.78 | 75.55 | 78.46 | 2,967,097 | -1.07(-1.35%) |
Dec 23, 2021 | 80.48 | 80.57 | 77.83 | 79.53 | 3,859,500 | +0.07(+0.09%) |
Dec 22, 2021 | 76.35 | 79.96 | 75.57 | 79.46 | 4,268,152 | +2.89(+3.77%) |
Dec 21, 2021 | 74.30 | 77.21 | 74.16 | 76.57 | 6,778,217 | +3.91(+5.38%) |
Dec 20, 2021 | 70.15 | 74.56 | 69.66 | 72.66 | 6,111,236 | +0.25(+0.35%) |
Dec 17, 2021 | 68.61 | 73.24 | 68.60 | 72.41 | 7,901,074 | +3.61(+5.25%) |
Dec 16, 2021 | 71.20 | 72.35 | 68.37 | 68.80 | 5,150,112 | -1.83(-2.59%) |
Dec 15, 2021 | 71.23 | 71.41 | 68.17 | 70.63 | 4,383,285 | -0.97(-1.35%) |
Dec 14, 2021 | 71.12 | 73.30 | 71.08 | 71.60 | 4,254,354 | -0.55(-0.76%) |
Dec 13, 2021 | 73.89 | 74.10 | 70.89 | 72.15 | 4,252,643 | -3.35(-4.44%) |
Dec 10, 2021 | 75.70 | 75.99 | 73.48 | 75.50 | 3,503,924 | +0.80(+1.07%) |
Dec 09, 2021 | 73.24 | 75.42 | 73.24 | 74.70 | 2,757,787 | -0.67(-0.89%) |
Dec 08, 2021 | 73.21 | 77.50 | 72.65 | 75.37 | 6,853,568 | +3.73(+5.21%) |
Dec 07, 2021 | 72.96 | 74.45 | 71.06 | 71.64 | 5,287,090 | -0.61(-0.84%) |
Dec 06, 2021 | 68.70 | 74.43 | 67.72 | 72.25 | 8,182,171 | +5.49(+8.22%) |
Dec 03, 2021 | 68.00 | 69.11 | 66.17 | 66.76 | 4,668,714 | -2.12(-3.08%) |
Dec 02, 2021 | 66.00 | 69.30 | 64.25 | 68.88 | 7,044,389 | +4.61(+7.17%) |