Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 70.98 | 71.59 | 69.13 | 70.13 | 280,799 | -1.34(-1.88%) |
Feb 25, 2022 | 71.21 | 71.62 | 69.66 | 71.48 | 280,193 | +0.77(+1.09%) |
Feb 24, 2022 | 68.24 | 70.96 | 66.90 | 70.70 | 588,404 | -0.41(-0.57%) |
Feb 23, 2022 | 73.69 | 74.49 | 70.86 | 71.11 | 561,551 | -1.68(-2.31%) |
Feb 22, 2022 | 72.99 | 75.20 | 71.85 | 72.79 | 465,036 | -0.53(-0.73%) |
Feb 18, 2022 | 73.32 | 0 | -1.23(-1.65%) | |||
Feb 17, 2022 | 76.28 | 77.00 | 74.42 | 74.55 | 232,551 | -1.82(-2.38%) |
Feb 16, 2022 | 74.27 | 76.82 | 74.27 | 76.37 | 346,679 | +1.39(+1.86%) |
Feb 15, 2022 | 73.83 | 75.19 | 73.43 | 74.98 | 380,750 | +2.52(+3.48%) |
Feb 14, 2022 | 72.99 | 75.18 | 72.06 | 72.45 | 403,090 | -0.53(-0.73%) |
Feb 11, 2022 | 77.33 | 78.06 | 72.24 | 72.98 | 723,497 | -4.03(-5.23%) |
Feb 10, 2022 | 79.05 | 79.74 | 76.86 | 77.02 | 850,397 | -3.31(-4.13%) |
Feb 09, 2022 | 79.51 | 80.87 | 78.79 | 80.33 | 540,118 | +2.16(+2.77%) |
Feb 08, 2022 | 75.21 | 78.26 | 75.21 | 78.17 | 461,016 | +2.64(+3.50%) |
Feb 07, 2022 | 75.54 | 76.48 | 75.38 | 75.53 | 392,916 | +0.47(+0.63%) |
Feb 04, 2022 | 73.61 | 75.66 | 73.18 | 75.06 | 361,839 | +0.84(+1.13%) |
Feb 03, 2022 | 76.62 | 74.21 | 74.22 | 287,478 | -3.18(-4.11%) | |
Feb 02, 2022 | 78.83 | 79.85 | 76.47 | 77.40 | 519,445 | +0.85(+1.10%) |
Feb 01, 2022 | 77.08 | 77.17 | 75.23 | 76.55 | 588,897 | +0.65(+0.86%) |
Jan 31, 2022 | 76.57 | 75.90 | 805,120 | +0.30(+0.39%) | ||
Jan 28, 2022 | 75.37 | 76.55 | 73.90 | 75.60 | 894,828 | -0.35(-0.46%) |
Jan 27, 2022 | 80.38 | 81.38 | 75.91 | 75.95 | 1,314,335 | -6.91(-8.34%) |
Jan 26, 2022 | 81.82 | 85.85 | 81.82 | 82.86 | 800,623 | +2.62(+3.27%) |
Jan 25, 2022 | 83.08 | 83.08 | 80.15 | 80.23 | 425,451 | -3.59(-4.29%) |
Jan 24, 2022 | 83.28 | 83.95 | 79.63 | 83.83 | 469,608 | +0.64(+0.77%) |
Jan 21, 2022 | 81.71 | 84.55 | 80.71 | 83.18 | 581,189 | +1.88(+2.32%) |
Jan 20, 2022 | 84.35 | 85.65 | 81.01 | 81.30 | 383,609 | -2.56(-3.05%) |
Jan 19, 2022 | 87.91 | 88.60 | 83.68 | 83.86 | 586,785 | -2.55(-2.95%) |
Jan 18, 2022 | 86.90 | 89.35 | 86.18 | 86.40 | 592,240 | -1.99(-2.25%) |
Jan 14, 2022 | 88.39 | 0 | +1.44(+1.66%) | |||
Jan 13, 2022 | 88.96 | 90.71 | 86.77 | 86.95 | 510,488 | -1.83(-2.06%) |
Jan 12, 2022 | 88.00 | 90.09 | 87.00 | 88.78 | 437,629 | +1.21(+1.38%) |
Jan 11, 2022 | 87.26 | 88.18 | 85.14 | 87.56 | 618,098 | +0.31(+0.35%) |
Jan 10, 2022 | 87.81 | 89.01 | 86.02 | 87.26 | 902,529 | -1.18(-1.34%) |
Jan 07, 2022 | 86.79 | 89.47 | 84.80 | 88.44 | 632,492 | +0.04(+0.04%) |
Jan 06, 2022 | 86.56 | 89.54 | 85.93 | 88.40 | 571,316 | +0.85(+0.97%) |
Jan 05, 2022 | 89.56 | 91.66 | 86.75 | 87.56 | 392,958 | -2.66(-2.95%) |
Jan 04, 2022 | 91.27 | 92.12 | 88.75 | 90.22 | 295,064 | -0.84(-0.92%) |
Jan 03, 2022 | 92.09 | 93.09 | 90.55 | 91.05 | 335,149 | -0.25(-0.27%) |
Dec 31, 2021 | 90.26 | 92.94 | 90.26 | 91.30 | 547,628 | +0.92(+1.02%) |
Dec 30, 2021 | 90.25 | 91.73 | 89.83 | 90.38 | 221,739 | -0.26(-0.29%) |
Dec 29, 2021 | 89.12 | 92.10 | 89.12 | 90.64 | 269,402 | +1.21(+1.35%) |
Dec 28, 2021 | 90.84 | 91.77 | 89.13 | 89.43 | 238,348 | -0.77(-0.85%) |
Dec 27, 2021 | 88.87 | 91.43 | 88.33 | 90.20 | 606,953 | +1.74(+1.97%) |
Dec 23, 2021 | 86.95 | 89.05 | 86.47 | 88.46 | 860,001 | +1.70(+1.96%) |
Dec 22, 2021 | 85.12 | 86.94 | 84.82 | 86.76 | 569,275 | +1.53(+1.79%) |
Dec 21, 2021 | 86.46 | 88.36 | 83.64 | 85.23 | 747,269 | -0.16(-0.19%) |
Dec 20, 2021 | 82.74 | 86.02 | 82.74 | 85.39 | 565,232 | +1.14(+1.36%) |
Dec 17, 2021 | 80.71 | 84.76 | 79.55 | 84.25 | 573,789 | +2.81(+3.44%) |
Dec 16, 2021 | 84.27 | 84.57 | 80.92 | 81.44 | 346,275 | -2.30(-2.74%) |
Dec 15, 2021 | 82.11 | 84.04 | 81.40 | 83.74 | 284,323 | +1.63(+1.99%) |
Dec 14, 2021 | 81.51 | 83.03 | 80.27 | 82.11 | 344,953 | -0.14(-0.18%) |
Dec 13, 2021 | 85.74 | 85.74 | 81.82 | 82.25 | 410,243 | -3.98(-4.61%) |
Dec 10, 2021 | 85.98 | 86.94 | 84.36 | 86.23 | 525,096 | +1.26(+1.48%) |
Dec 09, 2021 | 86.34 | 86.88 | 84.00 | 84.97 | 525,532 | -1.99(-2.29%) |
Dec 08, 2021 | 84.91 | 87.44 | 81.96 | 86.96 | 937,857 | +2.43(+2.88%) |
Dec 07, 2021 | 75.82 | 84.60 | 75.42 | 84.53 | 1,258,299 | +11.55(+15.82%) |
Dec 06, 2021 | 71.90 | 73.12 | 70.24 | 72.98 | 523,986 | +0.88(+1.23%) |
Dec 03, 2021 | 70.04 | 73.01 | 69.69 | 72.10 | 726,473 | +2.82(+4.08%) |
Dec 02, 2021 | 66.96 | 69.77 | 66.96 | 69.27 | 313,148 | +2.58(+3.88%) |