Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 87.75 | 91.49 | 87.75 | 91.45 | 466,391 | +1.87(+2.08%) |
Feb 25, 2022 | 87.37 | 90.18 | 86.08 | 89.58 | 648,900 | +2.14(+2.45%) |
Feb 24, 2022 | 85.46 | 87.75 | 84.55 | 87.44 | 1,073,054 | -0.66(-0.75%) |
Feb 23, 2022 | 90.72 | 91.00 | 87.60 | 88.10 | 823,201 | -2.47(-2.73%) |
Feb 22, 2022 | 90.07 | 92.23 | 89.67 | 90.57 | 1,085,807 | -0.32(-0.36%) |
Feb 18, 2022 | 90.89 | 0 | -0.54(-0.59%) | |||
Feb 17, 2022 | 93.02 | 93.51 | 90.97 | 91.44 | 654,273 | -1.94(-2.07%) |
Feb 16, 2022 | 92.19 | 93.91 | 92.04 | 93.37 | 584,975 | +0.31(+0.33%) |
Feb 15, 2022 | 91.05 | 93.82 | 91.05 | 93.07 | 571,363 | +2.59(+2.87%) |
Feb 14, 2022 | 90.73 | 92.27 | 89.75 | 90.47 | 762,608 | -0.59(-0.65%) |
Feb 11, 2022 | 90.58 | 92.68 | 90.28 | 91.06 | 747,279 | +0.83(+0.92%) |
Feb 10, 2022 | 91.17 | 93.71 | 89.39 | 90.23 | 623,881 | -1.56(-1.70%) |
Feb 09, 2022 | 90.93 | 91.82 | 90.33 | 91.80 | 627,199 | +1.93(+2.14%) |
Feb 08, 2022 | 87.18 | 90.12 | 87.07 | 89.87 | 511,657 | +2.96(+3.40%) |
Feb 07, 2022 | 86.15 | 87.69 | 85.09 | 86.92 | 469,759 | +0.90(+1.04%) |
Feb 04, 2022 | 86.41 | 86.83 | 84.59 | 86.02 | 606,452 | -0.74(-0.86%) |
Feb 03, 2022 | 87.55 | 86.46 | 86.76 | 681,766 | -1.91(-2.15%) | |
Feb 02, 2022 | 88.24 | 89.09 | 87.14 | 88.67 | 733,943 | +0.98(+1.12%) |
Feb 01, 2022 | 86.59 | 88.08 | 86.16 | 87.69 | 808,898 | +1.12(+1.29%) |
Jan 31, 2022 | 85.49 | 86.73 | 86.57 | 813,401 | +0.49(+0.56%) | |
Jan 28, 2022 | 85.45 | 86.91 | 83.91 | 86.09 | 1,166,090 | +1.91(+2.27%) |
Jan 27, 2022 | 84.39 | 87.66 | 81.84 | 84.18 | 1,935,707 | +1.15(+1.39%) |
Jan 26, 2022 | 84.42 | 86.11 | 82.60 | 83.03 | 927,938 | -0.31(-0.38%) |
Jan 25, 2022 | 82.64 | 84.17 | 80.52 | 83.34 | 851,475 | -0.92(-1.10%) |
Jan 24, 2022 | 77.90 | 84.54 | 75.85 | 84.27 | 1,713,479 | +4.09(+5.10%) |
Jan 21, 2022 | 82.85 | 82.85 | 78.60 | 80.17 | 2,848,112 | -3.15(-3.78%) |
Jan 20, 2022 | 87.63 | 88.37 | 83.13 | 83.32 | 1,451,675 | -4.25(-4.86%) |
Jan 19, 2022 | 89.75 | 90.74 | 87.49 | 87.57 | 955,297 | -2.01(-2.25%) |
Jan 18, 2022 | 93.75 | 94.20 | 89.40 | 89.59 | 775,627 | -4.94(-5.23%) |
Jan 14, 2022 | 94.53 | 0 | -1.09(-1.14%) | |||
Jan 13, 2022 | 93.77 | 96.38 | 93.77 | 95.61 | 391,706 | +2.20(+2.36%) |
Jan 12, 2022 | 94.54 | 95.36 | 92.92 | 93.41 | 501,383 | -1.11(-1.17%) |
Jan 11, 2022 | 94.23 | 94.83 | 93.12 | 94.52 | 295,754 | +0.13(+0.14%) |
Jan 10, 2022 | 94.87 | 94.87 | 92.88 | 94.38 | 511,321 | -1.18(-1.24%) |
Jan 07, 2022 | 97.42 | 98.63 | 95.56 | 95.56 | 386,449 | -1.77(-1.82%) |
Jan 06, 2022 | 95.97 | 97.83 | 94.53 | 97.34 | 631,519 | +1.71(+1.78%) |
Jan 05, 2022 | 96.80 | 98.10 | 95.60 | 95.63 | 630,728 | -1.10(-1.13%) |
Jan 04, 2022 | 96.04 | 97.92 | 95.56 | 96.73 | 805,281 | +1.02(+1.07%) |
Jan 03, 2022 | 96.86 | 97.45 | 94.46 | 95.71 | 546,622 | -0.34(-0.36%) |
Dec 31, 2021 | 94.47 | 96.58 | 94.45 | 96.05 | 367,755 | +1.29(+1.36%) |
Dec 30, 2021 | 95.36 | 96.97 | 94.76 | 94.76 | 573,676 | -0.28(-0.29%) |
Dec 29, 2021 | 93.51 | 95.14 | 93.45 | 95.04 | 226,371 | +1.33(+1.42%) |
Dec 28, 2021 | 92.72 | 94.33 | 92.71 | 93.71 | 523,473 | +0.69(+0.74%) |
Dec 27, 2021 | 92.89 | 93.42 | 92.30 | 93.02 | 337,512 | +0.65(+0.70%) |
Dec 23, 2021 | 91.66 | 92.84 | 91.25 | 92.37 | 335,065 | +0.95(+1.04%) |
Dec 22, 2021 | 90.54 | 92.26 | 90.54 | 91.42 | 513,006 | +1.33(+1.48%) |
Dec 21, 2021 | 88.37 | 91.05 | 88.37 | 90.08 | 671,666 | +2.15(+2.44%) |
Dec 20, 2021 | 88.47 | 88.47 | 86.37 | 87.94 | 511,364 | -1.80(-2.01%) |
Dec 17, 2021 | 92.84 | 92.93 | 89.64 | 89.74 | 1,535,779 | -3.60(-3.86%) |
Dec 16, 2021 | 94.68 | 95.19 | 93.09 | 93.34 | 634,864 | -0.31(-0.33%) |
Dec 15, 2021 | 92.24 | 93.96 | 90.51 | 93.65 | 758,227 | +1.41(+1.53%) |
Dec 14, 2021 | 90.59 | 93.60 | 90.21 | 92.24 | 727,773 | +0.76(+0.83%) |
Dec 13, 2021 | 92.49 | 93.45 | 90.74 | 91.47 | 527,885 | -0.02(-0.02%) |
Dec 10, 2021 | 92.36 | 93.16 | 90.98 | 91.49 | 387,813 | -0.50(-0.54%) |
Dec 09, 2021 | 93.49 | 94.12 | 91.87 | 91.99 | 430,133 | -1.76(-1.88%) |
Dec 08, 2021 | 92.95 | 94.61 | 91.53 | 93.75 | 548,017 | +1.18(+1.28%) |
Dec 07, 2021 | 92.98 | 94.03 | 92.25 | 92.57 | 422,807 | +0.71(+0.77%) |
Dec 06, 2021 | 90.37 | 92.44 | 89.08 | 91.86 | 792,933 | +2.23(+2.49%) |
Dec 03, 2021 | 92.00 | 92.18 | 89.07 | 89.63 | 614,144 | -1.99(-2.18%) |
Dec 02, 2021 | 89.32 | 92.58 | 88.86 | 91.63 | 420,587 | +2.88(+3.24%) |