Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 82.22 | 83.11 | 81.61 | 82.84 | 37,230 | -1.17(-1.39%) |
Feb 25, 2022 | 82.45 | 84.06 | 82.40 | 84.01 | 28,781 | +3.07(+3.79%) |
Feb 24, 2022 | 79.71 | 80.95 | 79.02 | 80.94 | 80,738 | -1.04(-1.27%) |
Feb 23, 2022 | 83.67 | 83.67 | 81.90 | 81.98 | 70,012 | -1.01(-1.21%) |
Feb 22, 2022 | 83.59 | 84.00 | 82.48 | 82.99 | 19,132 | -0.60(-0.71%) |
Feb 18, 2022 | 83.58 | 0 | +0.26(+0.32%) | |||
Feb 17, 2022 | 83.83 | 83.93 | 83.11 | 83.32 | 66,159 | -1.29(-1.52%) |
Feb 16, 2022 | 83.83 | 84.83 | 83.83 | 84.61 | 20,125 | +0.31(+0.37%) |
Feb 15, 2022 | 84.63 | 84.63 | 83.99 | 84.30 | 117,324 | +1.08(+1.30%) |
Feb 14, 2022 | 84.38 | 84.40 | 82.53 | 83.22 | 25,192 | -1.06(-1.25%) |
Feb 11, 2022 | 85.36 | 85.81 | 83.83 | 84.27 | 13,899 | -0.96(-1.13%) |
Feb 10, 2022 | 85.64 | 86.42 | 84.85 | 85.24 | 19,204 | -0.42(-0.49%) |
Feb 09, 2022 | 86.31 | 86.42 | 85.65 | 85.66 | 31,819 | +0.08(+0.09%) |
Feb 08, 2022 | 84.88 | 85.72 | 84.64 | 85.58 | 36,118 | +1.26(+1.50%) |
Feb 07, 2022 | 84.48 | 84.92 | 84.15 | 84.32 | 15,961 | +0.14(+0.17%) |
Feb 04, 2022 | 83.53 | 84.90 | 83.41 | 84.17 | 14,759 | +0.79(+0.95%) |
Feb 03, 2022 | 83.69 | 83.37 | 83.38 | 11,610 | -0.60(-0.71%) | |
Feb 02, 2022 | 82.87 | 84.06 | 82.87 | 83.98 | 53,746 | +1.17(+1.41%) |
Feb 01, 2022 | 82.02 | 82.88 | 81.62 | 82.81 | 39,249 | +0.66(+0.81%) |
Jan 31, 2022 | 80.81 | 82.15 | 82.15 | 9,678 | +0.91(+1.12%) | |
Jan 28, 2022 | 79.98 | 81.24 | 79.80 | 81.24 | 7,031 | +1.01(+1.26%) |
Jan 27, 2022 | 81.77 | 82.98 | 79.79 | 80.23 | 323,199 | -0.77(-0.95%) |
Jan 26, 2022 | 81.50 | 81.99 | 80.21 | 81.00 | 9,834 | -0.13(-0.15%) |
Jan 25, 2022 | 80.63 | 81.28 | 79.02 | 81.13 | 5,611 | -0.33(-0.40%) |
Jan 24, 2022 | 79.86 | 81.48 | 78.38 | 81.45 | 48,861 | +1.00(+1.25%) |
Jan 21, 2022 | 81.63 | 81.71 | 80.45 | 80.45 | 24,987 | -1.05(-1.29%) |
Jan 20, 2022 | 82.09 | 83.44 | 81.43 | 81.50 | 64,368 | -0.16(-0.20%) |
Jan 19, 2022 | 83.82 | 83.82 | 81.66 | 81.67 | 14,574 | -1.61(-1.93%) |
Jan 18, 2022 | 83.89 | 83.89 | 82.94 | 83.28 | 9,359 | -0.92(-1.10%) |
Jan 14, 2022 | 84.20 | 0 | +0.02(+0.02%) | |||
Jan 13, 2022 | 84.38 | 84.96 | 83.91 | 84.18 | 17,363 | +0.10(+0.11%) |
Jan 12, 2022 | 84.14 | 84.59 | 83.59 | 84.09 | 33,818 | -0.05(-0.06%) |
Jan 11, 2022 | 83.90 | 84.13 | 82.94 | 84.13 | 33,463 | +0.41(+0.49%) |
Jan 10, 2022 | 84.25 | 84.51 | 83.09 | 83.72 | 87,866 | -0.26(-0.31%) |
Jan 07, 2022 | 82.64 | 83.98 | 82.64 | 83.98 | 17,150 | +1.45(+1.75%) |
Jan 06, 2022 | 81.87 | 82.70 | 81.87 | 82.53 | 84,824 | +1.25(+1.54%) |
Jan 05, 2022 | 82.05 | 82.55 | 81.28 | 81.28 | 3,266 | -0.74(-0.90%) |
Jan 04, 2022 | 81.08 | 82.16 | 81.08 | 82.02 | 6,486 | +1.55(+1.92%) |
Jan 03, 2022 | 80.73 | 80.87 | 80.34 | 80.47 | 58,980 | -0.06(-0.07%) |
Dec 31, 2021 | 80.67 | 80.79 | 80.53 | 80.53 | 951 | +0.03(+0.04%) |
Dec 30, 2021 | 81.32 | 81.32 | 80.50 | 80.50 | 5,039 | -0.33(-0.41%) |
Dec 29, 2021 | 80.89 | 80.98 | 80.76 | 80.83 | 6,502 | +0.29(+0.36%) |
Dec 28, 2021 | 80.37 | 80.99 | 80.37 | 80.54 | 4,197 | +0.17(+0.22%) |
Dec 27, 2021 | 79.84 | 80.37 | 79.84 | 80.37 | 18,978 | +0.83(+1.04%) |
Dec 23, 2021 | 78.73 | 79.58 | 78.73 | 79.54 | 1,994 | +0.86(+1.10%) |
Dec 22, 2021 | 78.42 | 78.69 | 78.42 | 78.68 | 8,868 | +0.45(+0.58%) |
Dec 21, 2021 | 77.50 | 78.67 | 77.50 | 78.22 | 31,353 | +1.52(+1.98%) |
Dec 20, 2021 | 77.17 | 77.17 | 75.99 | 76.70 | 12,339 | -1.76(-2.24%) |
Dec 17, 2021 | 79.50 | 79.70 | 78.36 | 78.46 | 4,226 | -1.46(-1.82%) |
Dec 16, 2021 | 79.92 | 80.47 | 79.64 | 79.92 | 6,986 | +0.64(+0.81%) |
Dec 15, 2021 | 78.77 | 79.28 | 78.68 | 79.28 | 2,457 | +0.82(+1.05%) |
Dec 14, 2021 | 78.18 | 79.11 | 78.18 | 78.46 | 13,854 | +0.61(+0.79%) |
Dec 13, 2021 | 78.50 | 78.50 | 77.69 | 77.85 | 4,330 | -0.64(-0.81%) |
Dec 10, 2021 | 78.77 | 78.77 | 78.18 | 78.49 | 5,595 | +0.23(+0.29%) |
Dec 09, 2021 | 78.17 | 78.71 | 77.87 | 78.26 | 7,655 | -0.21(-0.27%) |
Dec 08, 2021 | 78.51 | 78.51 | 78.47 | 78.47 | 506 | +0.01(+0.02%) |
Dec 07, 2021 | 78.42 | 78.69 | 78.42 | 78.46 | 899 | +0.83(+1.06%) |
Dec 06, 2021 | 76.85 | 78.31 | 76.85 | 77.63 | 4,678 | +1.48(+1.94%) |
Dec 03, 2021 | 76.83 | 76.83 | 75.77 | 76.15 | 1,589 | -0.60(-0.78%) |
Dec 02, 2021 | 74.64 | 77.07 | 74.64 | 76.75 | 3,796 | +2.22(+2.98%) |