Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 87.58 | 89.20 | 85.73 | 87.52 | 447,492 | -1.00(-1.13%) |
Feb 25, 2022 | 86.45 | 88.62 | 85.39 | 88.52 | 329,625 | +2.23(+2.58%) |
Feb 24, 2022 | 79.30 | 86.52 | 77.68 | 86.29 | 577,597 | +3.72(+4.51%) |
Feb 23, 2022 | 85.11 | 85.16 | 81.42 | 82.57 | 701,484 | -1.53(-1.82%) |
Feb 22, 2022 | 84.90 | 87.14 | 82.04 | 84.10 | 568,427 | -2.21(-2.56%) |
Feb 18, 2022 | 86.31 | 0 | -0.94(-1.08%) | |||
Feb 17, 2022 | 87.20 | 87.83 | 85.96 | 87.25 | 547,378 | -0.78(-0.89%) |
Feb 16, 2022 | 86.99 | 88.04 | 83.86 | 88.03 | 360,349 | +0.53(+0.61%) |
Feb 15, 2022 | 86.21 | 88.12 | 85.49 | 87.50 | 527,377 | +3.42(+4.07%) |
Feb 14, 2022 | 84.45 | 86.45 | 82.88 | 84.08 | 576,076 | -0.51(-0.60%) |
Feb 11, 2022 | 87.79 | 88.43 | 83.81 | 84.59 | 366,003 | -3.58(-4.06%) |
Feb 10, 2022 | 89.18 | 92.09 | 87.56 | 88.17 | 389,321 | -4.02(-4.36%) |
Feb 09, 2022 | 89.97 | 93.39 | 87.74 | 92.19 | 714,988 | +3.34(+3.76%) |
Feb 08, 2022 | 87.00 | 89.20 | 86.23 | 88.85 | 543,405 | +1.52(+1.74%) |
Feb 07, 2022 | 86.39 | 88.49 | 85.71 | 87.33 | 470,833 | +1.03(+1.19%) |
Feb 04, 2022 | 84.65 | 86.97 | 83.94 | 86.30 | 475,994 | +1.19(+1.40%) |
Feb 03, 2022 | 85.21 | 85.11 | 346,437 | -1.61(-1.86%) | ||
Feb 02, 2022 | 86.48 | 87.15 | 84.92 | 86.72 | 861,441 | +1.14(+1.33%) |
Feb 01, 2022 | 84.89 | 85.75 | 83.44 | 85.58 | 512,257 | +1.24(+1.47%) |
Jan 31, 2022 | 78.72 | 84.61 | 84.34 | 722,888 | +5.16(+6.52%) | |
Jan 28, 2022 | 78.18 | 79.18 | 75.01 | 79.18 | 604,347 | +2.80(+3.67%) |
Jan 27, 2022 | 81.57 | 82.34 | 76.30 | 76.38 | 757,843 | -3.82(-4.76%) |
Jan 26, 2022 | 81.20 | 83.00 | 78.78 | 80.20 | 696,850 | +0.88(+1.11%) |
Jan 25, 2022 | 79.44 | 81.01 | 77.86 | 79.32 | 978,691 | -2.35(-2.88%) |
Jan 24, 2022 | 75.71 | 81.83 | 74.05 | 81.67 | 940,612 | +4.00(+5.15%) |
Jan 21, 2022 | 78.61 | 80.94 | 77.36 | 77.67 | 615,354 | -2.09(-2.62%) |
Jan 20, 2022 | 82.56 | 83.13 | 79.72 | 79.76 | 849,398 | -0.94(-1.16%) |
Jan 19, 2022 | 82.00 | 82.62 | 78.06 | 80.70 | 710,662 | -0.61(-0.75%) |
Jan 18, 2022 | 85.58 | 86.57 | 81.11 | 81.31 | 441,809 | -6.26(-7.15%) |
Jan 14, 2022 | 87.57 | 0 | -0.22(-0.25%) | |||
Jan 13, 2022 | 93.73 | 95.75 | 87.55 | 87.79 | 619,551 | -6.09(-6.49%) |
Jan 12, 2022 | 94.38 | 95.94 | 92.57 | 93.88 | 376,554 | -0.31(-0.33%) |
Jan 11, 2022 | 91.54 | 94.39 | 90.28 | 94.19 | 512,874 | +2.59(+2.83%) |
Jan 10, 2022 | 92.06 | 92.80 | 87.89 | 91.60 | 585,566 | -1.99(-2.13%) |
Jan 07, 2022 | 95.26 | 95.73 | 92.64 | 93.59 | 577,092 | -1.67(-1.75%) |
Jan 06, 2022 | 95.00 | 97.79 | 92.13 | 95.26 | 622,970 | -0.02(-0.02%) |
Jan 05, 2022 | 102.59 | 103.83 | 94.64 | 95.28 | 1,274,399 | -8.41(-8.11%) |
Jan 04, 2022 | 103.78 | 104.01 | 99.88 | 103.69 | 640,726 | -0.12(-0.12%) |
Jan 03, 2022 | 103.99 | 104.64 | 101.35 | 103.81 | 1,099,874 | +0.70(+0.68%) |
Dec 31, 2021 | 103.11 | 104.38 | 102.81 | 103.11 | 467,883 | -0.07(-0.07%) |
Dec 30, 2021 | 102.45 | 104.53 | 101.65 | 103.18 | 283,617 | +0.45(+0.44%) |
Dec 29, 2021 | 102.45 | 103.39 | 101.19 | 102.73 | 200,205 | -0.04(-0.04%) |
Dec 28, 2021 | 103.52 | 104.33 | 101.69 | 102.77 | 388,775 | -0.12(-0.12%) |
Dec 27, 2021 | 100.66 | 103.82 | 100.66 | 102.89 | 358,093 | +1.91(+1.89%) |
Dec 23, 2021 | 99.66 | 101.32 | 99.21 | 100.98 | 261,995 | +1.50(+1.51%) |
Dec 22, 2021 | 97.62 | 99.72 | 97.40 | 99.48 | 359,590 | +0.87(+0.88%) |
Dec 21, 2021 | 95.95 | 98.90 | 95.53 | 98.61 | 617,296 | +3.79(+4.00%) |
Dec 20, 2021 | 93.20 | 97.22 | 93.10 | 94.82 | 722,070 | +0.01(+0.01%) |
Dec 17, 2021 | 91.39 | 95.65 | 89.45 | 94.81 | 1,560,630 | +1.83(+1.97%) |
Dec 16, 2021 | 100.00 | 101.32 | 92.79 | 92.98 | 632,966 | -6.79(-6.81%) |
Dec 15, 2021 | 97.48 | 100.66 | 94.84 | 99.77 | 696,948 | +2.87(+2.96%) |
Dec 14, 2021 | 99.45 | 100.00 | 96.50 | 96.90 | 752,240 | -3.61(-3.59%) |
Dec 13, 2021 | 103.38 | 103.38 | 99.24 | 100.51 | 642,809 | -2.00(-1.95%) |
Dec 10, 2021 | 106.02 | 106.46 | 102.37 | 102.51 | 448,778 | -2.04(-1.95%) |
Dec 09, 2021 | 109.49 | 110.38 | 104.01 | 104.55 | 461,252 | -5.48(-4.98%) |
Dec 08, 2021 | 107.85 | 110.57 | 106.90 | 110.03 | 273,031 | +1.37(+1.26%) |
Dec 07, 2021 | 107.47 | 110.72 | 107.47 | 108.66 | 615,574 | +3.27(+3.10%) |
Dec 06, 2021 | 106.59 | 106.61 | 102.59 | 105.39 | 590,147 | -0.94(-0.88%) |
Dec 03, 2021 | 109.69 | 109.75 | 104.03 | 106.33 | 797,496 | -3.05(-2.79%) |
Dec 02, 2021 | 112.53 | 113.04 | 108.92 | 109.38 | 794,587 | -3.62(-3.20%) |