Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 71.93 | 75.47 | 71.09 | 75.31 | 1,012,585 | +3.11(+4.31%) |
Feb 25, 2022 | 71.07 | 72.21 | 69.93 | 72.20 | 975,839 | +1.72(+2.44%) |
Feb 24, 2022 | 65.38 | 70.80 | 65.15 | 70.48 | 1,729,785 | +2.48(+3.65%) |
Feb 23, 2022 | 70.21 | 70.86 | 67.98 | 68.00 | 1,082,347 | -1.75(-2.51%) |
Feb 22, 2022 | 71.13 | 72.18 | 69.52 | 69.75 | 930,061 | -2.37(-3.29%) |
Feb 18, 2022 | 72.12 | 0 | -2.76(-3.69%) | |||
Feb 17, 2022 | 78.03 | 78.05 | 74.80 | 74.88 | 608,700 | -3.94(-5.00%) |
Feb 16, 2022 | 78.28 | 79.16 | 76.89 | 78.82 | 470,215 | -0.29(-0.37%) |
Feb 15, 2022 | 77.96 | 79.73 | 76.75 | 79.11 | 1,229,758 | +3.00(+3.94%) |
Feb 14, 2022 | 76.65 | 78.82 | 75.59 | 76.11 | 878,288 | -0.62(-0.81%) |
Feb 11, 2022 | 81.00 | 83.88 | 75.31 | 76.73 | 2,606,286 | -14.40(-15.80%) |
Feb 10, 2022 | 89.99 | 93.11 | 88.63 | 91.13 | 590,633 | -0.97(-1.05%) |
Feb 09, 2022 | 90.28 | 92.33 | 89.28 | 92.10 | 442,761 | +3.36(+3.79%) |
Feb 08, 2022 | 87.32 | 89.94 | 86.57 | 88.74 | 380,563 | +0.93(+1.06%) |
Feb 07, 2022 | 88.53 | 90.60 | 87.61 | 87.81 | 315,430 | -0.49(-0.55%) |
Feb 04, 2022 | 86.60 | 89.08 | 85.81 | 88.30 | 659,835 | +1.63(+1.88%) |
Feb 03, 2022 | 87.18 | 86.10 | 86.67 | 380,868 | -2.25(-2.53%) | |
Feb 02, 2022 | 91.62 | 91.62 | 88.18 | 88.92 | 430,823 | -2.81(-3.06%) |
Feb 01, 2022 | 92.08 | 92.83 | 88.72 | 91.73 | 755,928 | -0.14(-0.15%) |
Jan 31, 2022 | 87.61 | 91.96 | 91.87 | 907,224 | +4.99(+5.74%) | |
Jan 28, 2022 | 83.03 | 86.89 | 81.54 | 86.88 | 546,964 | +4.30(+5.21%) |
Jan 27, 2022 | 85.05 | 86.55 | 82.17 | 82.58 | 519,158 | -1.42(-1.69%) |
Jan 26, 2022 | 86.90 | 88.44 | 83.52 | 84.00 | 700,442 | +0.01(+0.01%) |
Jan 25, 2022 | 86.35 | 87.97 | 82.41 | 83.99 | 766,304 | -4.63(-5.22%) |
Jan 24, 2022 | 83.25 | 88.79 | 82.10 | 88.62 | 646,248 | +3.31(+3.88%) |
Jan 21, 2022 | 85.47 | 87.51 | 84.27 | 85.31 | 571,840 | -1.98(-2.27%) |
Jan 20, 2022 | 89.38 | 91.00 | 87.22 | 87.29 | 914,963 | -0.86(-0.98%) |
Jan 19, 2022 | 86.98 | 89.58 | 86.94 | 88.15 | 487,925 | +1.17(+1.35%) |
Jan 18, 2022 | 87.29 | 88.51 | 85.94 | 86.98 | 473,722 | -1.98(-2.23%) |
Jan 14, 2022 | 88.96 | 0 | -0.76(-0.85%) | |||
Jan 13, 2022 | 95.71 | 95.86 | 89.61 | 89.72 | 826,702 | -6.16(-6.42%) |
Jan 12, 2022 | 98.77 | 100.45 | 95.74 | 95.88 | 412,343 | -2.86(-2.90%) |
Jan 11, 2022 | 97.77 | 98.96 | 96.97 | 98.74 | 345,995 | +0.97(+0.99%) |
Jan 10, 2022 | 95.00 | 97.95 | 93.00 | 97.77 | 408,788 | +1.56(+1.62%) |
Jan 07, 2022 | 96.05 | 98.19 | 95.45 | 96.21 | 510,928 | -0.33(-0.34%) |
Jan 06, 2022 | 95.86 | 98.89 | 95.67 | 96.54 | 369,149 | -0.16(-0.17%) |
Jan 05, 2022 | 99.43 | 100.53 | 96.16 | 96.70 | 512,933 | -3.87(-3.85%) |
Jan 04, 2022 | 102.83 | 102.89 | 98.61 | 100.57 | 404,507 | -2.47(-2.40%) |
Jan 03, 2022 | 103.70 | 104.64 | 101.10 | 103.04 | 565,813 | -0.50(-0.48%) |
Dec 31, 2021 | 103.42 | 104.50 | 103.31 | 103.54 | 165,969 | -0.06(-0.06%) |
Dec 30, 2021 | 103.38 | 105.43 | 103.38 | 103.60 | 196,987 | +0.22(+0.21%) |
Dec 29, 2021 | 103.57 | 103.74 | 101.60 | 103.38 | 163,165 | -0.03(-0.03%) |
Dec 28, 2021 | 105.20 | 105.36 | 103.04 | 103.41 | 179,962 | -1.03(-0.99%) |
Dec 27, 2021 | 105.14 | 105.62 | 103.51 | 104.44 | 230,102 | +0.52(+0.50%) |
Dec 23, 2021 | 104.64 | 104.66 | 102.80 | 103.92 | 251,168 | -0.64(-0.61%) |
Dec 22, 2021 | 104.05 | 105.15 | 102.78 | 104.56 | 387,706 | +0.51(+0.49%) |
Dec 21, 2021 | 104.05 | 105.56 | 102.34 | 104.05 | 276,433 | +1.85(+1.81%) |
Dec 20, 2021 | 102.13 | 104.52 | 101.01 | 102.20 | 394,070 | -1.69(-1.63%) |
Dec 17, 2021 | 98.07 | 104.88 | 95.16 | 103.89 | 829,642 | +4.54(+4.57%) |
Dec 16, 2021 | 101.07 | 102.58 | 98.23 | 99.35 | 666,608 | -1.45(-1.44%) |
Dec 15, 2021 | 99.82 | 101.71 | 98.23 | 100.80 | 1,348,956 | +0.52(+0.52%) |
Dec 14, 2021 | 102.52 | 103.17 | 99.57 | 100.28 | 794,997 | -4.08(-3.91%) |
Dec 13, 2021 | 105.47 | 107.28 | 103.73 | 104.36 | 405,717 | -1.29(-1.22%) |
Dec 10, 2021 | 106.45 | 108.30 | 104.68 | 105.65 | 380,158 | -0.80(-0.75%) |
Dec 09, 2021 | 108.33 | 109.89 | 108.33 | 106.45 | 476,325 | -2.51(-2.30%) |
Dec 08, 2021 | 108.96 | 110.32 | 105.78 | 108.96 | 473,329 | +0.83(+0.77%) |
Dec 07, 2021 | 108.58 | 110.64 | 107.43 | 108.13 | 523,527 | +2.67(+2.53%) |
Dec 06, 2021 | 103.18 | 106.65 | 100.19 | 105.46 | 697,828 | +2.03(+1.96%) |
Dec 03, 2021 | 106.42 | 106.42 | 101.23 | 103.43 | 732,294 | -2.81(-2.64%) |
Dec 02, 2021 | 104.23 | 107.60 | 103.58 | 106.24 | 693,125 | +1.64(+1.57%) |