Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 84.23 | 84.28 | 82.64 | 83.34 | 109,120 | -1.67(-1.96%) |
Feb 25, 2022 | 82.95 | 85.11 | 83.11 | 85.01 | 99,158 | +2.34(+2.83%) |
Feb 24, 2022 | 80.86 | 82.86 | 80.24 | 82.67 | 166,382 | +0.63(+0.77%) |
Feb 23, 2022 | 83.33 | 84.09 | 81.91 | 82.04 | 149,644 | -0.84(-1.02%) |
Feb 22, 2022 | 82.87 | 83.31 | 82.36 | 82.88 | 101,553 | -0.11(-0.13%) |
Feb 18, 2022 | 83.00 | 0 | -0.28(-0.34%) | |||
Feb 17, 2022 | 84.33 | 84.33 | 83.14 | 83.27 | 69,707 | -1.24(-1.47%) |
Feb 16, 2022 | 84.12 | 84.75 | 83.62 | 84.51 | 68,469 | +0.50(+0.60%) |
Feb 15, 2022 | 84.22 | 84.82 | 83.82 | 84.01 | 55,710 | +0.15(+0.18%) |
Feb 14, 2022 | 84.78 | 85.51 | 83.44 | 83.86 | 102,918 | -0.90(-1.07%) |
Feb 11, 2022 | 85.22 | 85.65 | 83.99 | 84.77 | 121,390 | -0.09(-0.11%) |
Feb 10, 2022 | 85.82 | 86.80 | 84.43 | 84.86 | 163,886 | -1.93(-2.22%) |
Feb 09, 2022 | 85.54 | 86.84 | 85.54 | 86.79 | 81,553 | +2.24(+2.64%) |
Feb 08, 2022 | 85.08 | 85.49 | 84.46 | 84.55 | 356,476 | -0.55(-0.65%) |
Feb 07, 2022 | 85.78 | 85.93 | 84.96 | 85.10 | 61,775 | -0.68(-0.79%) |
Feb 04, 2022 | 86.50 | 86.72 | 84.93 | 85.78 | 65,491 | -1.03(-1.19%) |
Feb 03, 2022 | 87.53 | 86.68 | 86.82 | 67,711 | -0.94(-1.07%) | |
Feb 02, 2022 | 86.30 | 87.95 | 86.28 | 87.76 | 231,716 | +1.77(+2.06%) |
Feb 01, 2022 | 86.73 | 86.73 | 85.33 | 85.99 | 120,244 | -0.51(-0.59%) |
Jan 31, 2022 | 85.47 | 86.56 | 86.50 | 251,270 | +0.82(+0.96%) | |
Jan 28, 2022 | 83.18 | 85.60 | 82.27 | 85.68 | 86,624 | +2.39(+2.86%) |
Jan 27, 2022 | 84.63 | 85.60 | 83.09 | 83.29 | 101,770 | -0.96(-1.14%) |
Jan 26, 2022 | 85.68 | 86.73 | 83.88 | 84.25 | 231,645 | -1.00(-1.17%) |
Jan 25, 2022 | 84.77 | 85.82 | 83.43 | 85.25 | 1,862,374 | -0.28(-0.33%) |
Jan 24, 2022 | 85.16 | 85.73 | 82.77 | 85.53 | 314,840 | -0.37(-0.43%) |
Jan 21, 2022 | 85.94 | 86.63 | 85.64 | 85.90 | 146,538 | +0.16(+0.18%) |
Jan 20, 2022 | 86.96 | 87.92 | 85.74 | 85.74 | 107,972 | -1.40(-1.60%) |
Jan 19, 2022 | 88.63 | 89.02 | 87.07 | 87.14 | 66,500 | -1.05(-1.19%) |
Jan 18, 2022 | 88.46 | 88.58 | 87.51 | 88.19 | 104,839 | -0.71(-0.80%) |
Jan 14, 2022 | 88.90 | 0 | -0.50(-0.56%) | |||
Jan 13, 2022 | 89.39 | 90.06 | 89.28 | 89.41 | 110,533 | +0.12(+0.14%) |
Jan 12, 2022 | 88.75 | 89.55 | 88.60 | 89.28 | 70,173 | +0.48(+0.54%) |
Jan 11, 2022 | 88.74 | 88.89 | 87.59 | 88.81 | 99,240 | +0.22(+0.25%) |
Jan 10, 2022 | 88.29 | 88.75 | 87.89 | 88.59 | 157,264 | -0.14(-0.16%) |
Jan 07, 2022 | 89.91 | 89.91 | 88.64 | 88.73 | 214,025 | -1.33(-1.48%) |
Jan 06, 2022 | 90.14 | 90.58 | 89.54 | 90.06 | 164,035 | +0.15(+0.17%) |
Jan 05, 2022 | 91.57 | 91.68 | 89.87 | 89.91 | 103,106 | -1.60(-1.75%) |
Jan 04, 2022 | 90.82 | 92.09 | 90.82 | 91.51 | 260,898 | +0.90(+1.00%) |
Jan 03, 2022 | 91.73 | 91.73 | 89.29 | 90.61 | 168,245 | -0.92(-1.01%) |
Dec 31, 2021 | 91.35 | 92.15 | 91.29 | 91.53 | 72,206 | +0.38(+0.42%) |
Dec 30, 2021 | 90.97 | 91.54 | 90.76 | 91.15 | 59,546 | +0.20(+0.23%) |
Dec 29, 2021 | 90.37 | 91.10 | 89.74 | 90.94 | 88,900 | +0.81(+0.90%) |
Dec 28, 2021 | 89.79 | 90.23 | 89.55 | 90.13 | 77,229 | +0.44(+0.49%) |
Dec 27, 2021 | 88.60 | 89.74 | 88.20 | 89.69 | 63,496 | +1.13(+1.27%) |
Dec 23, 2021 | 89.14 | 89.14 | 87.98 | 88.57 | 74,478 | -0.30(-0.34%) |
Dec 22, 2021 | 88.19 | 88.99 | 88.10 | 88.87 | 73,391 | +0.93(+1.06%) |
Dec 21, 2021 | 87.75 | 88.43 | 87.59 | 87.93 | 63,845 | +0.73(+0.83%) |
Dec 20, 2021 | 87.03 | 87.47 | 86.09 | 87.21 | 130,803 | -0.58(-0.66%) |
Dec 17, 2021 | 87.79 | 88.68 | 87.57 | 87.78 | 71,664 | +0.01(+0.01%) |
Dec 16, 2021 | 88.62 | 88.70 | 87.12 | 87.78 | 134,878 | -0.45(-0.51%) |
Dec 15, 2021 | 86.79 | 88.46 | 86.79 | 88.22 | 86,465 | +1.68(+1.94%) |
Dec 14, 2021 | 87.74 | 87.91 | 85.91 | 86.55 | 1,895,480 | -1.33(-1.52%) |
Dec 13, 2021 | 86.65 | 88.24 | 86.28 | 87.88 | 75,315 | +1.28(+1.48%) |
Dec 10, 2021 | 87.28 | 87.28 | 86.38 | 86.59 | 90,913 | -0.12(-0.14%) |
Dec 09, 2021 | 87.60 | 87.60 | 86.65 | 86.71 | 54,679 | -1.09(-1.24%) |
Dec 08, 2021 | 87.05 | 87.98 | 86.77 | 87.81 | 63,480 | +1.04(+1.19%) |
Dec 07, 2021 | 86.48 | 87.14 | 86.20 | 86.77 | 133,657 | +0.79(+0.91%) |
Dec 06, 2021 | 85.00 | 86.64 | 85.00 | 85.98 | 125,290 | +1.48(+1.75%) |
Dec 03, 2021 | 85.09 | 85.09 | 83.87 | 84.50 | 117,902 | -0.28(-0.33%) |
Dec 02, 2021 | 82.36 | 85.26 | 82.36 | 84.78 | 109,912 | +2.76(+3.36%) |