Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 85.92 | 88.17 | 83.65 | 85.04 | 354,781 | -2.16(-2.48%) |
Feb 25, 2022 | 85.19 | 87.53 | 85.33 | 87.20 | 236,343 | +1.77(+2.08%) |
Feb 24, 2022 | 79.02 | 85.60 | 78.70 | 85.43 | 281,937 | +3.39(+4.13%) |
Feb 23, 2022 | 83.94 | 85.14 | 81.70 | 82.04 | 202,210 | -0.79(-0.96%) |
Feb 22, 2022 | 84.60 | 86.30 | 81.86 | 82.84 | 120,265 | -2.68(-3.14%) |
Feb 18, 2022 | 85.52 | 0 | -0.04(-0.05%) | |||
Feb 17, 2022 | 87.26 | 88.03 | 85.42 | 85.56 | 116,488 | -2.62(-2.97%) |
Feb 16, 2022 | 86.46 | 88.31 | 85.51 | 88.18 | 198,836 | +0.86(+0.99%) |
Feb 15, 2022 | 83.06 | 87.31 | 81.75 | 87.31 | 255,516 | +5.90(+7.24%) |
Feb 14, 2022 | 78.73 | 82.83 | 78.73 | 81.42 | 210,920 | +0.22(+0.27%) |
Feb 11, 2022 | 84.49 | 85.51 | 80.77 | 81.20 | 275,930 | -3.49(-4.12%) |
Feb 10, 2022 | 82.36 | 88.02 | 82.36 | 84.69 | 488,316 | -0.08(-0.09%) |
Feb 09, 2022 | 84.40 | 86.70 | 83.03 | 84.77 | 322,240 | +1.96(+2.37%) |
Feb 08, 2022 | 82.36 | 83.78 | 82.02 | 82.81 | 345,900 | +0.63(+0.77%) |
Feb 07, 2022 | 82.01 | 83.78 | 80.31 | 82.18 | 353,422 | +0.36(+0.44%) |
Feb 04, 2022 | 83.23 | 83.23 | 81.28 | 81.82 | 199,989 | -1.17(-1.41%) |
Feb 03, 2022 | 85.17 | 82.91 | 82.99 | 207,462 | -2.60(-3.04%) | |
Feb 02, 2022 | 85.49 | 87.50 | 85.16 | 85.59 | 299,336 | +0.10(+0.12%) |
Feb 01, 2022 | 85.70 | 86.22 | 83.14 | 85.49 | 421,426 | +0.22(+0.26%) |
Jan 31, 2022 | 80.91 | 85.44 | 85.28 | 247,523 | +4.24(+5.23%) | |
Jan 28, 2022 | 78.33 | 81.04 | 76.97 | 81.04 | 227,015 | +2.63(+3.36%) |
Jan 27, 2022 | 84.81 | 85.22 | 78.41 | 78.41 | 445,867 | -6.81(-7.99%) |
Jan 26, 2022 | 85.24 | 89.10 | 84.11 | 85.22 | 231,699 | +1.91(+2.29%) |
Jan 25, 2022 | 85.66 | 85.66 | 82.79 | 83.31 | 232,132 | -3.77(-4.33%) |
Jan 24, 2022 | 83.08 | 87.28 | 80.53 | 87.08 | 265,778 | +2.11(+2.48%) |
Jan 21, 2022 | 83.56 | 87.69 | 83.14 | 84.97 | 285,557 | +0.75(+0.89%) |
Jan 20, 2022 | 85.34 | 88.15 | 84.07 | 84.22 | 163,355 | -0.99(-1.16%) |
Jan 19, 2022 | 88.94 | 89.04 | 84.77 | 85.21 | 318,164 | -2.96(-3.36%) |
Jan 18, 2022 | 92.11 | 92.53 | 88.16 | 88.17 | 246,506 | -4.64(-5.00%) |
Jan 14, 2022 | 92.81 | 0 | +1.64(+1.80%) | |||
Jan 13, 2022 | 92.31 | 94.30 | 90.51 | 91.16 | 249,699 | -0.10(-0.11%) |
Jan 12, 2022 | 90.01 | 92.08 | 88.20 | 91.26 | 206,102 | +1.96(+2.19%) |
Jan 11, 2022 | 87.93 | 89.59 | 86.72 | 89.30 | 126,677 | +1.44(+1.64%) |
Jan 10, 2022 | 88.18 | 88.18 | 85.99 | 87.86 | 150,296 | -0.77(-0.87%) |
Jan 07, 2022 | 90.41 | 91.52 | 88.62 | 88.63 | 188,035 | -2.21(-2.43%) |
Jan 06, 2022 | 90.13 | 92.02 | 88.72 | 90.84 | 159,290 | +2.36(+2.66%) |
Jan 05, 2022 | 91.81 | 93.48 | 88.48 | 88.48 | 177,591 | -3.44(-3.75%) |
Jan 04, 2022 | 92.33 | 92.69 | 90.66 | 91.93 | 110,066 | +0.08(+0.09%) |
Jan 03, 2022 | 90.27 | 91.81 | 89.80 | 91.85 | 195,523 | +1.74(+1.93%) |
Dec 31, 2021 | 91.45 | 91.99 | 89.98 | 90.10 | 139,047 | -1.21(-1.32%) |
Dec 30, 2021 | 91.29 | 93.20 | 91.03 | 91.31 | 254,204 | -0.27(-0.29%) |
Dec 29, 2021 | 89.71 | 91.85 | 89.14 | 91.58 | 150,340 | +2.12(+2.37%) |
Dec 28, 2021 | 89.79 | 90.00 | 88.54 | 89.46 | 122,360 | -0.17(-0.19%) |
Dec 27, 2021 | 88.33 | 89.93 | 87.58 | 89.63 | 104,183 | +1.51(+1.72%) |
Dec 23, 2021 | 87.53 | 88.46 | 86.78 | 88.12 | 116,213 | +0.85(+0.98%) |
Dec 22, 2021 | 85.84 | 87.55 | 85.40 | 87.27 | 140,852 | +1.00(+1.16%) |
Dec 21, 2021 | 85.14 | 87.00 | 85.00 | 86.27 | 210,292 | +2.75(+3.29%) |
Dec 20, 2021 | 83.75 | 84.78 | 81.75 | 83.51 | 314,444 | -1.96(-2.29%) |
Dec 17, 2021 | 88.90 | 88.90 | 83.99 | 85.47 | 1,157,241 | +1.43(+1.71%) |
Dec 16, 2021 | 87.58 | 87.76 | 83.22 | 84.04 | 291,363 | -2.54(-2.94%) |
Dec 15, 2021 | 84.38 | 86.74 | 82.48 | 86.58 | 258,683 | +2.44(+2.90%) |
Dec 14, 2021 | 83.52 | 85.04 | 82.49 | 84.14 | 259,120 | -0.33(-0.39%) |
Dec 13, 2021 | 85.49 | 86.20 | 83.62 | 84.46 | 202,366 | -1.41(-1.64%) |
Dec 10, 2021 | 88.04 | 88.04 | 85.18 | 85.87 | 167,682 | -1.12(-1.29%) |
Dec 09, 2021 | 92.01 | 92.19 | 86.52 | 86.99 | 186,814 | -5.15(-5.58%) |
Dec 08, 2021 | 91.76 | 92.99 | 90.37 | 92.13 | 152,356 | +0.63(+0.69%) |
Dec 07, 2021 | 89.77 | 92.49 | 88.56 | 91.50 | 108,058 | +3.56(+4.05%) |
Dec 06, 2021 | 86.55 | 88.32 | 84.04 | 87.94 | 218,580 | +2.38(+2.79%) |
Dec 03, 2021 | 86.67 | 86.67 | 84.26 | 85.55 | 209,008 | -0.59(-0.69%) |
Dec 02, 2021 | 87.56 | 87.84 | 84.85 | 86.15 | 215,514 | -1.51(-1.73%) |