Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 80.09 | 82.48 | 79.73 | 81.48 | 9,744,691 | -1.24(-1.50%) |
Feb 25, 2022 | 79.52 | 83.42 | 81.27 | 82.73 | 9,461,481 | +3.36(+4.23%) |
Feb 24, 2022 | 76.38 | 79.68 | 74.79 | 79.37 | 11,077,881 | -0.27(-0.34%) |
Feb 23, 2022 | 82.36 | 83.47 | 79.28 | 79.64 | 8,093,775 | -1.95(-2.39%) |
Feb 22, 2022 | 82.27 | 83.26 | 81.16 | 81.59 | 7,256,020 | -1.00(-1.21%) |
Feb 18, 2022 | 82.59 | 0 | -0.40(-0.48%) | |||
Feb 17, 2022 | 84.90 | 85.23 | 82.89 | 82.99 | 8,144,994 | -3.19(-3.71%) |
Feb 16, 2022 | 85.44 | 86.67 | 85.13 | 86.18 | 5,116,409 | -0.30(-0.35%) |
Feb 15, 2022 | 86.01 | 87.23 | 85.77 | 86.48 | 6,275,697 | +1.83(+2.17%) |
Feb 14, 2022 | 86.08 | 86.22 | 83.19 | 84.65 | 10,091,242 | -1.32(-1.54%) |
Feb 11, 2022 | 88.98 | 89.38 | 85.39 | 85.97 | 12,977,565 | -3.61(-4.03%) |
Feb 10, 2022 | 90.35 | 92.15 | 89.25 | 89.58 | 9,676,573 | -1.42(-1.56%) |
Feb 09, 2022 | 92.08 | 92.65 | 90.72 | 91.00 | 5,759,444 | -0.42(-0.46%) |
Feb 08, 2022 | 90.27 | 91.72 | 90.20 | 91.42 | 8,405,990 | +1.75(+1.95%) |
Feb 07, 2022 | 89.11 | 90.34 | 88.47 | 89.67 | 5,590,594 | +1.19(+1.35%) |
Feb 04, 2022 | 85.63 | 89.60 | 85.63 | 88.47 | 9,309,419 | +2.90(+3.39%) |
Feb 03, 2022 | 86.97 | 85.44 | 85.58 | 7,317,191 | -1.42(-1.63%) | |
Feb 02, 2022 | 86.60 | 87.32 | 85.01 | 86.99 | 6,763,662 | +0.29(+0.33%) |
Feb 01, 2022 | 85.32 | 87.04 | 84.32 | 86.70 | 9,668,513 | +2.27(+2.69%) |
Jan 31, 2022 | 84.59 | 84.43 | 13,026,327 | -1.17(-1.36%) | ||
Jan 28, 2022 | 85.64 | 87.06 | 82.97 | 85.60 | 14,436,237 | -0.76(-0.88%) |
Jan 27, 2022 | 87.61 | 89.44 | 85.73 | 86.36 | 11,411,868 | -0.79(-0.91%) |
Jan 26, 2022 | 86.64 | 87.88 | 85.72 | 87.15 | 9,052,742 | +1.92(+2.25%) |
Jan 25, 2022 | 84.02 | 86.22 | 82.54 | 85.23 | 9,507,533 | -0.17(-0.20%) |
Jan 24, 2022 | 83.23 | 85.74 | 82.01 | 85.40 | 13,830,240 | -0.47(-0.55%) |
Jan 21, 2022 | 87.68 | 87.68 | 85.04 | 85.88 | 10,151,553 | -2.15(-2.44%) |
Jan 20, 2022 | 89.08 | 89.84 | 88.01 | 88.02 | 9,131,286 | -0.08(-0.09%) |
Jan 19, 2022 | 89.53 | 89.84 | 87.58 | 88.10 | 9,462,719 | -0.63(-0.71%) |
Jan 18, 2022 | 91.37 | 91.47 | 86.30 | 88.72 | 15,937,820 | -3.24(-3.53%) |
Jan 14, 2022 | 91.97 | 0 | +2.07(+2.30%) | |||
Jan 13, 2022 | 89.92 | 91.22 | 89.40 | 89.90 | 9,475,950 | -1.39(-1.52%) |
Jan 12, 2022 | 90.83 | 91.50 | 89.89 | 91.29 | 9,034,916 | +0.88(+0.97%) |
Jan 11, 2022 | 88.92 | 90.59 | 88.31 | 90.41 | 9,356,159 | +2.18(+2.47%) |
Jan 10, 2022 | 88.06 | 88.71 | 85.65 | 88.23 | 7,085,182 | -0.09(-0.10%) |
Jan 07, 2022 | 87.17 | 88.88 | 86.74 | 88.32 | 7,628,673 | +0.96(+1.10%) |
Jan 06, 2022 | 87.52 | 88.09 | 86.12 | 87.36 | 8,248,640 | +1.38(+1.60%) |
Jan 05, 2022 | 86.65 | 87.28 | 85.97 | 85.98 | 9,939,444 | -0.63(-0.72%) |
Jan 04, 2022 | 83.79 | 87.46 | 83.57 | 86.61 | 13,368,546 | +4.04(+4.90%) |
Jan 03, 2022 | 81.42 | 82.66 | 81.00 | 82.56 | 7,000,667 | +1.60(+1.97%) |
Dec 31, 2021 | 81.27 | 81.63 | 80.60 | 80.97 | 3,348,026 | -0.37(-0.45%) |
Dec 30, 2021 | 81.99 | 82.98 | 81.24 | 81.33 | 3,198,422 | -0.46(-0.56%) |
Dec 29, 2021 | 82.35 | 82.95 | 81.54 | 81.79 | 4,359,350 | -0.52(-0.63%) |
Dec 28, 2021 | 82.43 | 83.21 | 82.08 | 82.31 | 2,824,316 | -0.31(-0.37%) |
Dec 27, 2021 | 82.17 | 82.62 | 81.85 | 82.62 | 2,924,026 | +0.66(+0.81%) |
Dec 23, 2021 | 81.89 | 82.79 | 81.87 | 81.96 | 3,708,609 | +0.72(+0.89%) |
Dec 22, 2021 | 79.90 | 81.35 | 79.53 | 81.23 | 4,096,466 | +1.15(+1.43%) |
Dec 21, 2021 | 78.67 | 80.16 | 78.67 | 80.09 | 4,521,339 | +2.42(+3.11%) |
Dec 20, 2021 | 78.58 | 78.58 | 76.02 | 77.67 | 6,696,001 | -2.19(-2.74%) |
Dec 17, 2021 | 80.41 | 81.05 | 78.58 | 79.86 | 13,937,100 | -0.91(-1.12%) |
Dec 16, 2021 | 80.39 | 82.55 | 79.90 | 80.76 | 10,209,371 | +2.20(+2.81%) |
Dec 15, 2021 | 77.88 | 78.83 | 76.58 | 78.56 | 5,512,724 | +0.78(+1.00%) |
Dec 14, 2021 | 76.31 | 78.24 | 76.08 | 77.78 | 6,303,820 | +1.36(+1.78%) |
Dec 13, 2021 | 77.48 | 77.67 | 75.84 | 76.42 | 5,253,377 | -1.38(-1.77%) |
Dec 10, 2021 | 78.15 | 78.15 | 76.65 | 77.80 | 4,014,574 | +0.14(+0.19%) |
Dec 09, 2021 | 77.71 | 78.77 | 77.32 | 77.65 | 3,793,222 | -0.52(-0.66%) |
Dec 08, 2021 | 78.26 | 78.84 | 77.51 | 78.17 | 4,298,544 | -0.11(-0.14%) |
Dec 07, 2021 | 78.26 | 79.16 | 77.88 | 78.28 | 4,500,754 | +0.90(+1.17%) |
Dec 06, 2021 | 76.72 | 77.96 | 75.72 | 77.37 | 4,662,620 | +1.83(+2.42%) |
Dec 03, 2021 | 77.50 | 77.98 | 74.77 | 75.55 | 7,628,305 | -1.59(-2.06%) |
Dec 02, 2021 | 74.40 | 77.50 | 74.01 | 77.13 | 8,705,327 | +3.46(+4.69%) |