Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 83.52 | 85.88 | 82.79 | 85.77 | 212,883 | +1.78(+2.12%) |
Feb 25, 2022 | 83.45 | 84.62 | 82.82 | 83.99 | 205,496 | +0.99(+1.19%) |
Feb 24, 2022 | 80.99 | 83.32 | 80.61 | 83.00 | 165,344 | +0.29(+0.35%) |
Feb 23, 2022 | 84.37 | 84.37 | 82.43 | 82.71 | 117,001 | -0.82(-0.98%) |
Feb 22, 2022 | 84.36 | 84.97 | 82.93 | 83.53 | 190,719 | -2.99(-3.45%) |
Feb 18, 2022 | 86.52 | 0 | +0.09(+0.10%) | |||
Feb 17, 2022 | 85.96 | 87.05 | 85.11 | 86.43 | 131,593 | -0.65(-0.75%) |
Feb 16, 2022 | 84.47 | 88.24 | 82.88 | 87.08 | 338,573 | -2.03(-2.28%) |
Feb 15, 2022 | 86.80 | 89.12 | 86.80 | 89.12 | 248,739 | +2.53(+2.92%) |
Feb 14, 2022 | 85.90 | 86.90 | 85.33 | 86.59 | 174,392 | +0.77(+0.90%) |
Feb 11, 2022 | 86.15 | 86.50 | 84.79 | 85.82 | 126,983 | -0.06(-0.07%) |
Feb 10, 2022 | 84.88 | 86.90 | 84.88 | 85.87 | 190,161 | -0.55(-0.63%) |
Feb 09, 2022 | 85.94 | 86.66 | 85.93 | 86.42 | 106,448 | +0.95(+1.11%) |
Feb 08, 2022 | 84.05 | 85.58 | 84.04 | 85.47 | 157,084 | +1.84(+2.20%) |
Feb 07, 2022 | 82.50 | 84.22 | 81.93 | 83.64 | 168,319 | +0.76(+0.92%) |
Feb 04, 2022 | 81.83 | 83.35 | 80.58 | 82.88 | 138,865 | +0.43(+0.52%) |
Feb 03, 2022 | 82.37 | 82.45 | 185,658 | -0.62(-0.75%) | ||
Feb 02, 2022 | 82.56 | 83.66 | 81.53 | 83.07 | 232,626 | +0.09(+0.11%) |
Feb 01, 2022 | 81.29 | 83.02 | 80.97 | 82.98 | 190,116 | +1.23(+1.51%) |
Jan 31, 2022 | 78.92 | 81.75 | 81.75 | 127,756 | +1.99(+2.50%) | |
Jan 28, 2022 | 78.90 | 79.87 | 76.86 | 79.76 | 217,306 | +0.81(+1.03%) |
Jan 27, 2022 | 80.69 | 81.56 | 78.60 | 78.95 | 98,481 | -1.24(-1.55%) |
Jan 26, 2022 | 82.57 | 84.30 | 79.68 | 80.19 | 170,610 | -1.23(-1.51%) |
Jan 25, 2022 | 81.51 | 82.07 | 79.02 | 81.42 | 148,852 | -1.06(-1.29%) |
Jan 24, 2022 | 80.14 | 83.12 | 79.01 | 82.49 | 228,848 | +1.05(+1.30%) |
Jan 21, 2022 | 82.26 | 83.89 | 81.00 | 81.43 | 231,517 | -0.81(-0.99%) |
Jan 20, 2022 | 83.45 | 85.23 | 81.94 | 82.24 | 199,029 | -1.12(-1.35%) |
Jan 19, 2022 | 84.65 | 85.32 | 83.10 | 83.36 | 93,345 | -1.40(-1.65%) |
Jan 18, 2022 | 86.03 | 86.74 | 84.35 | 84.76 | 103,823 | -2.06(-2.37%) |
Jan 14, 2022 | 86.82 | 0 | +0.47(+0.54%) | |||
Jan 13, 2022 | 85.17 | 87.51 | 85.17 | 86.35 | 67,515 | +1.06(+1.25%) |
Jan 12, 2022 | 86.32 | 86.82 | 84.88 | 85.29 | 114,510 | -0.32(-0.38%) |
Jan 11, 2022 | 87.18 | 87.18 | 85.43 | 85.61 | 131,470 | -1.48(-1.70%) |
Jan 10, 2022 | 86.91 | 87.19 | 85.58 | 87.09 | 126,194 | -0.20(-0.22%) |
Jan 07, 2022 | 87.43 | 89.38 | 87.06 | 87.29 | 191,415 | +0.87(+1.01%) |
Jan 06, 2022 | 86.11 | 87.01 | 85.51 | 86.42 | 105,939 | +0.89(+1.04%) |
Jan 05, 2022 | 87.81 | 87.91 | 85.31 | 85.53 | 137,997 | -1.76(-2.01%) |
Jan 04, 2022 | 87.90 | 88.37 | 87.08 | 87.29 | 118,886 | -0.11(-0.12%) |
Jan 03, 2022 | 87.30 | 88.15 | 86.61 | 87.40 | 91,272 | +1.02(+1.18%) |
Dec 31, 2021 | 85.42 | 86.93 | 85.42 | 86.38 | 69,371 | +0.73(+0.86%) |
Dec 30, 2021 | 87.13 | 88.10 | 85.56 | 85.65 | 87,726 | -1.41(-1.62%) |
Dec 29, 2021 | 87.98 | 88.15 | 86.50 | 87.06 | 98,648 | -0.76(-0.87%) |
Dec 28, 2021 | 86.94 | 88.58 | 86.94 | 87.82 | 256,927 | +0.50(+0.57%) |
Dec 27, 2021 | 86.03 | 87.59 | 85.76 | 87.32 | 139,265 | +1.06(+1.23%) |
Dec 23, 2021 | 86.37 | 86.94 | 85.64 | 86.25 | 138,715 | +0.10(+0.11%) |
Dec 22, 2021 | 85.58 | 88.11 | 85.42 | 86.16 | 379,483 | +0.39(+0.45%) |
Dec 21, 2021 | 82.17 | 85.93 | 82.17 | 85.77 | 368,581 | +4.36(+5.36%) |
Dec 20, 2021 | 80.13 | 81.84 | 78.92 | 81.40 | 304,556 | +0.39(+0.48%) |
Dec 17, 2021 | 80.61 | 82.53 | 79.98 | 81.01 | 417,311 | -0.20(-0.25%) |
Dec 16, 2021 | 84.48 | 84.86 | 81.18 | 81.22 | 134,429 | -2.77(-3.29%) |
Dec 15, 2021 | 82.25 | 84.20 | 81.07 | 83.98 | 195,581 | +1.36(+1.65%) |
Dec 14, 2021 | 82.95 | 84.50 | 82.25 | 82.62 | 154,237 | -0.65(-0.78%) |
Dec 13, 2021 | 84.26 | 85.02 | 82.60 | 83.27 | 107,484 | -1.67(-1.96%) |
Dec 10, 2021 | 84.83 | 85.44 | 84.13 | 84.94 | 70,259 | +0.75(+0.89%) |
Dec 09, 2021 | 83.50 | 84.60 | 83.32 | 84.19 | 209,725 | -0.25(-0.30%) |
Dec 08, 2021 | 84.28 | 85.20 | 83.95 | 84.44 | 80,154 | +0.15(+0.17%) |
Dec 07, 2021 | 83.13 | 84.46 | 83.13 | 84.30 | 143,972 | +2.03(+2.46%) |
Dec 06, 2021 | 82.00 | 84.02 | 82.00 | 82.27 | 136,032 | +1.60(+1.98%) |
Dec 03, 2021 | 81.84 | 81.84 | 79.69 | 80.67 | 127,388 | -0.73(-0.90%) |
Dec 02, 2021 | 78.13 | 81.69 | 77.92 | 81.40 | 158,773 | +4.01(+5.19%) |