Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 86.00 | 88.25 | 83.72 | 85.12 | 354,456 | -2.16(-2.48%) |
Feb 25, 2022 | 85.27 | 87.61 | 85.41 | 87.28 | 236,126 | +1.77(+2.08%) |
Feb 24, 2022 | 79.09 | 85.68 | 78.78 | 85.51 | 281,679 | +3.39(+4.13%) |
Feb 23, 2022 | 84.01 | 85.22 | 81.77 | 82.12 | 202,024 | -0.79(-0.96%) |
Feb 22, 2022 | 84.68 | 86.38 | 81.94 | 82.91 | 120,155 | -2.69(-3.14%) |
Feb 18, 2022 | 85.60 | 0 | -0.04(-0.05%) | |||
Feb 17, 2022 | 87.34 | 88.11 | 85.50 | 85.64 | 116,381 | -2.62(-2.97%) |
Feb 16, 2022 | 86.54 | 88.39 | 85.59 | 88.26 | 198,654 | +0.86(+0.99%) |
Feb 15, 2022 | 83.14 | 87.39 | 81.83 | 87.39 | 255,281 | +5.90(+7.24%) |
Feb 14, 2022 | 78.80 | 82.90 | 78.80 | 81.49 | 210,726 | +0.22(+0.27%) |
Feb 11, 2022 | 84.57 | 85.59 | 80.85 | 81.27 | 275,677 | -3.50(-4.12%) |
Feb 10, 2022 | 82.43 | 88.10 | 82.43 | 84.77 | 487,868 | -0.08(-0.09%) |
Feb 09, 2022 | 84.47 | 86.78 | 83.11 | 84.85 | 321,944 | +1.96(+2.37%) |
Feb 08, 2022 | 82.43 | 83.86 | 82.10 | 82.89 | 345,582 | +0.63(+0.77%) |
Feb 07, 2022 | 82.09 | 83.86 | 80.38 | 82.25 | 353,097 | +0.36(+0.44%) |
Feb 04, 2022 | 83.30 | 83.30 | 81.35 | 81.90 | 199,806 | -1.17(-1.41%) |
Feb 03, 2022 | 85.25 | 82.99 | 83.07 | 207,271 | -2.60(-3.04%) | |
Feb 02, 2022 | 85.57 | 87.58 | 85.24 | 85.67 | 299,062 | +0.10(+0.12%) |
Feb 01, 2022 | 85.78 | 86.30 | 83.22 | 85.57 | 421,039 | +0.22(+0.26%) |
Jan 31, 2022 | 80.99 | 85.52 | 85.35 | 247,296 | +4.24(+5.23%) | |
Jan 28, 2022 | 78.40 | 81.12 | 77.04 | 81.12 | 226,806 | +2.63(+3.36%) |
Jan 27, 2022 | 84.89 | 85.29 | 78.48 | 78.48 | 445,458 | -6.81(-7.99%) |
Jan 26, 2022 | 85.31 | 89.18 | 84.19 | 85.29 | 231,486 | +1.91(+2.29%) |
Jan 25, 2022 | 85.74 | 85.74 | 82.87 | 83.38 | 231,919 | -3.77(-4.33%) |
Jan 24, 2022 | 83.16 | 87.36 | 80.60 | 87.16 | 265,534 | +2.11(+2.48%) |
Jan 21, 2022 | 83.64 | 87.77 | 83.22 | 85.05 | 285,295 | +0.75(+0.89%) |
Jan 20, 2022 | 85.41 | 88.23 | 84.15 | 84.29 | 163,205 | -0.99(-1.16%) |
Jan 19, 2022 | 89.02 | 89.12 | 84.85 | 85.28 | 317,872 | -2.96(-3.36%) |
Jan 18, 2022 | 92.20 | 92.61 | 88.24 | 88.25 | 246,280 | -4.65(-5.00%) |
Jan 14, 2022 | 92.89 | 0 | +1.64(+1.80%) | |||
Jan 13, 2022 | 92.40 | 94.39 | 90.59 | 91.25 | 249,470 | -0.10(-0.11%) |
Jan 12, 2022 | 90.09 | 92.16 | 88.28 | 91.35 | 205,913 | +1.96(+2.19%) |
Jan 11, 2022 | 88.01 | 89.67 | 86.80 | 89.39 | 126,561 | +1.45(+1.64%) |
Jan 10, 2022 | 88.26 | 88.26 | 86.07 | 87.94 | 150,158 | -0.77(-0.87%) |
Jan 07, 2022 | 90.49 | 91.60 | 88.70 | 88.71 | 187,862 | -2.21(-2.43%) |
Jan 06, 2022 | 90.22 | 92.11 | 88.80 | 90.92 | 159,144 | +2.36(+2.66%) |
Jan 05, 2022 | 91.89 | 93.56 | 88.56 | 88.56 | 177,428 | -3.45(-3.75%) |
Jan 04, 2022 | 92.42 | 92.77 | 90.74 | 92.01 | 109,965 | +0.08(+0.09%) |
Jan 03, 2022 | 90.36 | 91.89 | 89.88 | 91.93 | 195,344 | +1.74(+1.93%) |
Dec 31, 2021 | 91.53 | 92.08 | 90.06 | 90.19 | 138,919 | -1.21(-1.32%) |
Dec 30, 2021 | 91.38 | 93.29 | 91.11 | 91.40 | 253,971 | -0.27(-0.29%) |
Dec 29, 2021 | 89.79 | 91.93 | 89.22 | 91.66 | 150,203 | +2.12(+2.37%) |
Dec 28, 2021 | 89.87 | 90.08 | 88.62 | 89.54 | 122,248 | -0.17(-0.19%) |
Dec 27, 2021 | 88.41 | 90.01 | 87.66 | 89.71 | 104,088 | +1.52(+1.72%) |
Dec 23, 2021 | 87.61 | 88.54 | 86.86 | 88.20 | 116,107 | +0.85(+0.98%) |
Dec 22, 2021 | 85.92 | 87.63 | 85.48 | 87.35 | 140,723 | +1.00(+1.16%) |
Dec 21, 2021 | 85.22 | 87.08 | 85.08 | 86.34 | 210,099 | +2.75(+3.29%) |
Dec 20, 2021 | 83.83 | 84.86 | 81.83 | 83.59 | 314,155 | -1.96(-2.29%) |
Dec 17, 2021 | 88.98 | 88.98 | 84.07 | 85.55 | 1,156,179 | +1.44(+1.71%) |
Dec 16, 2021 | 87.66 | 87.84 | 83.29 | 84.12 | 291,095 | -2.55(-2.94%) |
Dec 15, 2021 | 84.45 | 86.82 | 82.55 | 86.66 | 258,446 | +2.45(+2.90%) |
Dec 14, 2021 | 83.60 | 85.12 | 82.56 | 84.22 | 258,883 | -0.33(-0.39%) |
Dec 13, 2021 | 85.57 | 86.27 | 83.70 | 84.54 | 202,181 | -1.41(-1.64%) |
Dec 10, 2021 | 88.12 | 88.12 | 85.26 | 85.95 | 167,529 | -1.12(-1.29%) |
Dec 09, 2021 | 92.10 | 92.28 | 86.60 | 87.07 | 186,643 | -5.15(-5.58%) |
Dec 08, 2021 | 91.84 | 93.08 | 90.45 | 92.22 | 152,216 | +0.63(+0.69%) |
Dec 07, 2021 | 89.85 | 92.57 | 88.64 | 91.58 | 107,959 | +3.57(+4.05%) |
Dec 06, 2021 | 86.63 | 88.40 | 84.12 | 88.02 | 218,380 | +2.39(+2.79%) |
Dec 03, 2021 | 86.75 | 86.75 | 84.34 | 85.63 | 208,816 | -0.59(-0.69%) |
Dec 02, 2021 | 87.64 | 87.92 | 84.93 | 86.23 | 215,316 | -1.52(-1.73%) |