Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 80.35 | 82.75 | 79.99 | 81.75 | 9,712,891 | -1.25(-1.50%) |
Feb 25, 2022 | 79.78 | 83.70 | 81.54 | 83.00 | 9,430,605 | +3.37(+4.23%) |
Feb 24, 2022 | 76.63 | 79.94 | 75.03 | 79.63 | 11,041,730 | -0.27(-0.34%) |
Feb 23, 2022 | 82.63 | 83.75 | 79.54 | 79.90 | 8,067,362 | -1.96(-2.39%) |
Feb 22, 2022 | 82.54 | 83.53 | 81.42 | 81.86 | 7,232,341 | -1.01(-1.21%) |
Feb 18, 2022 | 82.86 | 0 | -0.40(-0.48%) | |||
Feb 17, 2022 | 85.18 | 85.51 | 83.16 | 83.26 | 8,118,414 | -3.20(-3.71%) |
Feb 16, 2022 | 85.72 | 86.96 | 85.41 | 86.46 | 5,099,712 | -0.30(-0.35%) |
Feb 15, 2022 | 86.29 | 87.52 | 86.05 | 86.77 | 6,255,217 | +1.84(+2.17%) |
Feb 14, 2022 | 86.36 | 86.50 | 83.46 | 84.93 | 10,058,310 | -1.33(-1.54%) |
Feb 11, 2022 | 89.27 | 89.67 | 85.67 | 86.25 | 12,935,214 | -3.62(-4.03%) |
Feb 10, 2022 | 90.65 | 92.46 | 89.54 | 89.87 | 9,644,995 | -1.42(-1.56%) |
Feb 09, 2022 | 92.38 | 92.96 | 91.01 | 91.29 | 5,740,649 | -0.42(-0.46%) |
Feb 08, 2022 | 90.57 | 92.02 | 90.49 | 91.72 | 8,378,558 | +1.76(+1.95%) |
Feb 07, 2022 | 89.40 | 90.64 | 88.75 | 89.96 | 5,572,349 | +1.20(+1.35%) |
Feb 04, 2022 | 85.91 | 89.89 | 85.91 | 88.76 | 9,279,039 | +2.91(+3.39%) |
Feb 03, 2022 | 87.26 | 85.72 | 85.86 | 7,293,313 | -1.42(-1.63%) | |
Feb 02, 2022 | 86.88 | 87.61 | 85.29 | 87.28 | 6,741,590 | +0.29(+0.33%) |
Feb 01, 2022 | 85.60 | 87.32 | 84.59 | 86.99 | 9,636,961 | +2.28(+2.69%) |
Jan 31, 2022 | 84.87 | 84.71 | 12,983,817 | -1.17(-1.36%) | ||
Jan 28, 2022 | 85.92 | 87.35 | 83.24 | 85.88 | 14,389,127 | -0.76(-0.88%) |
Jan 27, 2022 | 87.89 | 89.73 | 86.01 | 86.64 | 11,374,627 | -0.79(-0.91%) |
Jan 26, 2022 | 86.92 | 88.17 | 86.00 | 87.43 | 9,023,199 | +1.92(+2.25%) |
Jan 25, 2022 | 84.29 | 86.50 | 82.81 | 85.51 | 9,476,507 | -0.17(-0.20%) |
Jan 24, 2022 | 83.50 | 86.02 | 82.27 | 85.68 | 13,785,107 | -0.47(-0.55%) |
Jan 21, 2022 | 87.96 | 87.96 | 85.32 | 86.16 | 10,118,425 | -2.15(-2.44%) |
Jan 20, 2022 | 89.37 | 90.14 | 88.30 | 88.31 | 9,101,488 | -0.08(-0.09%) |
Jan 19, 2022 | 89.83 | 90.14 | 87.87 | 88.39 | 9,431,839 | -0.63(-0.71%) |
Jan 18, 2022 | 91.67 | 91.77 | 86.58 | 89.02 | 15,885,809 | -3.25(-3.53%) |
Jan 14, 2022 | 92.27 | 0 | +2.08(+2.30%) | |||
Jan 13, 2022 | 90.21 | 91.52 | 89.69 | 90.19 | 9,445,027 | -1.39(-1.52%) |
Jan 12, 2022 | 91.13 | 91.80 | 90.18 | 91.58 | 9,005,432 | +0.88(+0.97%) |
Jan 11, 2022 | 89.21 | 90.89 | 88.60 | 90.71 | 9,325,627 | +2.18(+2.47%) |
Jan 10, 2022 | 88.35 | 89.00 | 85.93 | 88.52 | 7,062,060 | -0.09(-0.10%) |
Jan 07, 2022 | 87.46 | 89.17 | 87.03 | 88.61 | 7,603,778 | +0.97(+1.10%) |
Jan 06, 2022 | 87.81 | 88.38 | 86.40 | 87.64 | 8,221,722 | +1.38(+1.60%) |
Jan 05, 2022 | 86.93 | 87.57 | 86.25 | 86.26 | 9,907,008 | -0.63(-0.72%) |
Jan 04, 2022 | 84.06 | 87.75 | 83.84 | 86.89 | 13,324,920 | +4.06(+4.90%) |
Jan 03, 2022 | 81.68 | 82.93 | 81.27 | 82.83 | 6,977,822 | +1.60(+1.97%) |
Dec 31, 2021 | 81.54 | 81.90 | 80.86 | 81.23 | 3,337,100 | -0.37(-0.45%) |
Dec 30, 2021 | 82.25 | 83.25 | 81.51 | 81.60 | 3,187,984 | -0.46(-0.56%) |
Dec 29, 2021 | 82.62 | 83.22 | 81.81 | 82.06 | 4,345,124 | -0.52(-0.63%) |
Dec 28, 2021 | 82.70 | 83.48 | 82.35 | 82.58 | 2,815,099 | -0.31(-0.37%) |
Dec 27, 2021 | 82.44 | 82.89 | 82.12 | 82.89 | 2,914,484 | +0.67(+0.81%) |
Dec 23, 2021 | 82.16 | 83.07 | 82.14 | 82.23 | 3,696,506 | +0.72(+0.89%) |
Dec 22, 2021 | 80.16 | 81.62 | 79.79 | 81.50 | 4,083,097 | +1.15(+1.43%) |
Dec 21, 2021 | 78.93 | 80.42 | 78.93 | 80.35 | 4,506,584 | +2.42(+3.11%) |
Dec 20, 2021 | 78.83 | 78.83 | 76.27 | 77.93 | 6,674,149 | -2.19(-2.74%) |
Dec 17, 2021 | 80.67 | 81.32 | 78.83 | 80.12 | 13,891,618 | -0.91(-1.12%) |
Dec 16, 2021 | 80.65 | 82.82 | 80.16 | 81.03 | 10,176,054 | +2.21(+2.81%) |
Dec 15, 2021 | 78.14 | 79.09 | 76.84 | 78.82 | 5,494,734 | +0.78(+1.00%) |
Dec 14, 2021 | 76.56 | 78.50 | 76.33 | 78.03 | 6,283,248 | +1.36(+1.78%) |
Dec 13, 2021 | 77.73 | 77.93 | 76.09 | 76.67 | 5,236,234 | -1.38(-1.77%) |
Dec 10, 2021 | 78.41 | 78.41 | 76.90 | 78.05 | 4,001,473 | +0.14(+0.19%) |
Dec 09, 2021 | 77.97 | 79.03 | 77.57 | 77.91 | 3,780,843 | -0.52(-0.67%) |
Dec 08, 2021 | 78.52 | 79.10 | 77.76 | 78.43 | 4,284,516 | -0.11(-0.14%) |
Dec 07, 2021 | 78.52 | 79.41 | 78.13 | 78.54 | 4,486,066 | +0.91(+1.17%) |
Dec 06, 2021 | 76.97 | 78.22 | 75.97 | 77.63 | 4,647,404 | +1.84(+2.42%) |
Dec 03, 2021 | 77.75 | 78.24 | 75.01 | 75.79 | 7,603,411 | -1.59(-2.06%) |
Dec 02, 2021 | 74.64 | 77.75 | 74.26 | 77.39 | 8,676,918 | +3.47(+4.69%) |