Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 89.30 | 89.60 | 86.46 | 86.83 | 533,927 | -3.59(-3.97%) |
Feb 25, 2022 | 86.47 | 90.64 | 86.97 | 90.42 | 569,381 | +4.21(+4.88%) |
Feb 24, 2022 | 85.61 | 86.97 | 83.78 | 86.21 | 587,447 | -0.80(-0.92%) |
Feb 23, 2022 | 85.92 | 87.46 | 84.62 | 87.01 | 595,244 | +0.72(+0.83%) |
Feb 22, 2022 | 84.33 | 87.44 | 83.56 | 86.29 | 556,676 | +1.57(+1.85%) |
Feb 18, 2022 | 84.72 | 0 | +2.74(+3.34%) | |||
Feb 17, 2022 | 75.00 | 82.59 | 72.00 | 81.98 | 785,391 | +2.89(+3.65%) |
Feb 16, 2022 | 79.94 | 79.94 | 78.36 | 79.09 | 344,465 | -0.99(-1.24%) |
Feb 15, 2022 | 79.00 | 80.91 | 78.58 | 80.08 | 427,123 | +1.63(+2.08%) |
Feb 14, 2022 | 78.14 | 79.61 | 77.55 | 78.45 | 420,456 | +0.45(+0.58%) |
Feb 11, 2022 | 78.61 | 80.00 | 77.64 | 78.00 | 484,905 | -0.48(-0.61%) |
Feb 10, 2022 | 80.97 | 80.99 | 77.80 | 78.48 | 598,460 | -3.54(-4.32%) |
Feb 09, 2022 | 83.28 | 84.02 | 79.92 | 82.02 | 599,356 | -1.86(-2.22%) |
Feb 08, 2022 | 82.67 | 84.18 | 82.10 | 83.88 | 317,164 | +1.56(+1.90%) |
Feb 07, 2022 | 82.90 | 82.90 | 79.52 | 82.32 | 289,068 | +0.39(+0.48%) |
Feb 04, 2022 | 78.30 | 82.57 | 76.51 | 81.93 | 439,555 | +3.76(+4.81%) |
Feb 03, 2022 | 81.55 | 77.87 | 78.17 | 650,849 | -3.80(-4.64%) | |
Feb 02, 2022 | 83.41 | 83.41 | 81.81 | 81.97 | 339,507 | -1.15(-1.38%) |
Feb 01, 2022 | 83.71 | 83.77 | 82.06 | 83.12 | 395,423 | -0.56(-0.67%) |
Jan 31, 2022 | 79.90 | 83.87 | 83.68 | 587,503 | +3.66(+4.57%) | |
Jan 28, 2022 | 80.81 | 81.47 | 78.32 | 80.02 | 441,980 | -2.26(-2.75%) |
Jan 27, 2022 | 83.11 | 84.35 | 82.01 | 82.28 | 351,532 | -0.71(-0.86%) |
Jan 26, 2022 | 85.07 | 87.94 | 82.92 | 82.99 | 334,855 | -1.68(-1.98%) |
Jan 25, 2022 | 86.41 | 86.45 | 84.15 | 84.67 | 312,216 | -2.06(-2.38%) |
Jan 24, 2022 | 82.64 | 87.00 | 81.07 | 86.73 | 351,000 | +2.94(+3.51%) |
Jan 21, 2022 | 83.41 | 85.50 | 83.03 | 83.79 | 286,738 | +0.18(+0.22%) |
Jan 20, 2022 | 85.23 | 86.42 | 83.44 | 83.61 | 327,335 | -0.97(-1.15%) |
Jan 19, 2022 | 85.98 | 86.98 | 84.46 | 84.58 | 353,441 | -1.52(-1.77%) |
Jan 18, 2022 | 87.33 | 88.48 | 85.96 | 86.10 | 526,476 | -1.23(-1.41%) |
Jan 14, 2022 | 87.33 | 0 | +1.06(+1.23%) | |||
Jan 13, 2022 | 86.27 | 87.37 | 85.26 | 86.27 | 258,785 | +0.28(+0.33%) |
Jan 12, 2022 | 88.67 | 89.22 | 85.25 | 85.99 | 309,390 | -2.62(-2.96%) |
Jan 11, 2022 | 87.72 | 89.22 | 87.18 | 88.61 | 505,758 | +1.03(+1.18%) |
Jan 10, 2022 | 86.70 | 87.78 | 85.38 | 87.58 | 473,969 | +0.39(+0.45%) |
Jan 07, 2022 | 88.24 | 90.34 | 86.78 | 87.19 | 333,518 | -0.65(-0.74%) |
Jan 06, 2022 | 86.10 | 88.77 | 85.65 | 87.84 | 269,093 | +2.06(+2.40%) |
Jan 05, 2022 | 86.99 | 87.93 | 85.78 | 85.78 | 324,748 | -1.21(-1.39%) |
Jan 04, 2022 | 87.46 | 88.49 | 85.58 | 86.99 | 241,805 | -0.48(-0.55%) |
Jan 03, 2022 | 83.54 | 87.91 | 83.18 | 87.47 | 334,875 | +1.76(+2.05%) |
Dec 31, 2021 | 85.64 | 86.98 | 85.59 | 85.71 | 241,678 | -0.08(-0.09%) |
Dec 30, 2021 | 85.19 | 86.78 | 85.19 | 85.79 | 153,756 | +0.56(+0.66%) |
Dec 29, 2021 | 85.43 | 85.89 | 84.89 | 85.23 | 160,414 | -0.20(-0.23%) |
Dec 28, 2021 | 85.80 | 86.58 | 84.68 | 85.43 | 273,276 | -0.41(-0.48%) |
Dec 27, 2021 | 85.02 | 86.00 | 83.58 | 85.84 | 256,726 | +0.54(+0.63%) |
Dec 23, 2021 | 84.71 | 85.76 | 84.08 | 85.30 | 184,594 | +0.88(+1.04%) |
Dec 22, 2021 | 84.88 | 85.04 | 83.92 | 84.42 | 259,048 | -0.22(-0.26%) |
Dec 21, 2021 | 83.94 | 84.71 | 82.67 | 84.64 | 330,150 | +1.30(+1.56%) |
Dec 20, 2021 | 83.54 | 84.77 | 80.64 | 83.34 | 592,105 | -1.17(-1.38%) |
Dec 17, 2021 | 80.63 | 85.06 | 79.94 | 84.51 | 2,006,593 | +4.01(+4.98%) |
Dec 16, 2021 | 78.94 | 81.22 | 78.51 | 80.50 | 559,117 | +1.77(+2.25%) |
Dec 15, 2021 | 78.80 | 79.29 | 77.62 | 78.73 | 494,651 | -0.36(-0.46%) |
Dec 14, 2021 | 78.68 | 80.43 | 77.59 | 79.09 | 442,620 | +0.14(+0.18%) |
Dec 13, 2021 | 76.66 | 80.08 | 76.56 | 78.95 | 418,685 | +1.87(+2.43%) |
Dec 10, 2021 | 75.65 | 77.99 | 75.65 | 77.08 | 479,926 | +1.58(+2.09%) |
Dec 09, 2021 | 75.45 | 77.92 | 74.87 | 75.50 | 375,062 | -1.63(-2.11%) |
Dec 08, 2021 | 75.95 | 77.42 | 74.02 | 77.13 | 319,865 | +1.80(+2.39%) |
Dec 07, 2021 | 75.00 | 75.83 | 74.42 | 75.33 | 497,901 | +1.02(+1.37%) |
Dec 06, 2021 | 71.44 | 74.25 | 71.03 | 74.31 | 504,680 | +3.31(+4.66%) |
Dec 03, 2021 | 71.23 | 72.08 | 70.00 | 71.00 | 265,737 | -0.29(-0.41%) |
Dec 02, 2021 | 70.69 | 72.14 | 70.28 | 71.29 | 486,755 | +1.07(+1.52%) |