Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 87.98 | 90.43 | 86.44 | 89.38 | 138,059 | +2.03(+2.32%) |
Feb 25, 2022 | 85.89 | 87.59 | 83.15 | 87.35 | 181,626 | +0.96(+1.11%) |
Feb 24, 2022 | 73.91 | 86.73 | 72.35 | 86.39 | 249,602 | +11.04(+14.65%) |
Feb 23, 2022 | 89.00 | 94.50 | 75.21 | 75.35 | 553,998 | -8.31(-9.93%) |
Feb 22, 2022 | 84.72 | 85.20 | 80.72 | 83.66 | 237,365 | -2.05(-2.39%) |
Feb 18, 2022 | 85.71 | 0 | -1.88(-2.15%) | |||
Feb 17, 2022 | 88.62 | 89.94 | 86.70 | 87.59 | 129,902 | -1.07(-1.21%) |
Feb 16, 2022 | 87.12 | 89.79 | 86.35 | 88.66 | 149,511 | +1.54(+1.77%) |
Feb 15, 2022 | 81.40 | 87.44 | 81.40 | 87.12 | 156,056 | +6.75(+8.40%) |
Feb 14, 2022 | 79.45 | 81.84 | 79.21 | 80.37 | 117,309 | +1.27(+1.61%) |
Feb 11, 2022 | 79.15 | 82.44 | 77.80 | 79.10 | 191,139 | -0.06(-0.08%) |
Feb 10, 2022 | 76.52 | 80.49 | 76.52 | 79.16 | 163,287 | +1.26(+1.62%) |
Feb 09, 2022 | 78.15 | 79.47 | 77.01 | 77.90 | 56,320 | +1.10(+1.43%) |
Feb 08, 2022 | 71.50 | 77.05 | 70.88 | 76.80 | 112,479 | +5.37(+7.52%) |
Feb 07, 2022 | 70.35 | 72.47 | 69.71 | 71.43 | 55,700 | +1.12(+1.59%) |
Feb 04, 2022 | 73.03 | 75.17 | 69.93 | 70.31 | 116,913 | -3.41(-4.63%) |
Feb 03, 2022 | 73.85 | 72.78 | 73.72 | 62,699 | -1.35(-1.80%) | |
Feb 02, 2022 | 74.87 | 76.48 | 72.15 | 75.07 | 72,867 | +0.29(+0.39%) |
Feb 01, 2022 | 72.68 | 74.90 | 70.51 | 74.78 | 100,854 | +3.14(+4.38%) |
Jan 31, 2022 | 70.06 | 71.67 | 68.59 | 71.64 | 92,186 | +1.22(+1.73%) |
Jan 28, 2022 | 68.64 | 70.56 | 66.11 | 70.42 | 97,413 | +2.08(+3.04%) |
Jan 27, 2022 | 71.86 | 72.65 | 68.26 | 68.34 | 107,953 | -2.45(-3.46%) |
Jan 26, 2022 | 73.41 | 75.54 | 70.37 | 70.79 | 119,193 | -0.49(-0.69%) |
Jan 25, 2022 | 71.26 | 72.89 | 69.01 | 71.28 | 100,216 | -2.10(-2.86%) |
Jan 24, 2022 | 66.33 | 73.63 | 65.00 | 73.38 | 206,313 | +4.78(+6.97%) |
Jan 21, 2022 | 71.50 | 73.24 | 68.56 | 68.60 | 239,927 | -4.05(-5.57%) |
Jan 20, 2022 | 76.00 | 78.02 | 72.35 | 72.65 | 137,883 | -2.84(-3.76%) |
Jan 19, 2022 | 76.69 | 77.45 | 74.10 | 75.49 | 147,603 | -0.78(-1.02%) |
Jan 18, 2022 | 80.08 | 80.35 | 76.04 | 76.27 | 125,954 | -5.65(-6.90%) |
Jan 14, 2022 | 81.92 | 0 | -1.92(-2.29%) | |||
Jan 13, 2022 | 84.74 | 86.48 | 83.15 | 83.84 | 116,889 | -0.26(-0.31%) |
Jan 12, 2022 | 85.25 | 86.52 | 83.15 | 84.10 | 147,208 | -0.33(-0.39%) |
Jan 11, 2022 | 81.55 | 84.78 | 78.89 | 84.43 | 181,450 | +2.88(+3.53%) |
Jan 10, 2022 | 80.00 | 81.64 | 76.85 | 81.55 | 230,253 | +0.54(+0.67%) |
Jan 07, 2022 | 87.81 | 89.23 | 81.00 | 81.01 | 153,129 | -6.80(-7.74%) |
Jan 06, 2022 | 86.00 | 88.41 | 82.05 | 87.81 | 126,282 | +1.09(+1.26%) |
Jan 05, 2022 | 92.08 | 92.76 | 86.40 | 86.72 | 110,480 | -5.37(-5.83%) |
Jan 04, 2022 | 91.56 | 92.83 | 89.24 | 92.09 | 121,165 | +1.01(+1.11%) |
Jan 03, 2022 | 96.63 | 96.63 | 90.54 | 91.08 | 165,553 | -4.68(-4.89%) |
Dec 31, 2021 | 91.59 | 96.57 | 91.30 | 95.76 | 116,908 | +4.12(+4.50%) |
Dec 30, 2021 | 94.53 | 94.89 | 91.22 | 91.64 | 100,865 | -2.93(-3.10%) |
Dec 29, 2021 | 91.07 | 94.86 | 91.03 | 94.57 | 138,841 | +3.56(+3.91%) |
Dec 28, 2021 | 90.25 | 92.00 | 89.54 | 91.01 | 58,674 | +0.84(+0.93%) |
Dec 27, 2021 | 87.68 | 90.31 | 87.11 | 90.17 | 198,092 | +3.03(+3.48%) |
Dec 23, 2021 | 84.38 | 87.45 | 84.38 | 87.14 | 80,348 | +2.81(+3.33%) |
Dec 22, 2021 | 81.89 | 85.16 | 81.00 | 84.33 | 85,076 | +2.61(+3.19%) |
Dec 21, 2021 | 80.63 | 82.78 | 80.50 | 81.72 | 71,713 | +2.76(+3.50%) |
Dec 20, 2021 | 78.30 | 79.37 | 74.19 | 78.96 | 167,606 | -1.31(-1.63%) |
Dec 17, 2021 | 80.89 | 83.00 | 78.94 | 80.27 | 185,406 | -0.43(-0.53%) |
Dec 16, 2021 | 83.51 | 83.56 | 79.43 | 80.70 | 124,700 | -2.03(-2.45%) |
Dec 15, 2021 | 79.00 | 82.98 | 77.18 | 82.73 | 118,291 | +3.70(+4.68%) |
Dec 14, 2021 | 80.24 | 80.74 | 77.53 | 79.03 | 134,205 | -1.59(-1.97%) |
Dec 13, 2021 | 83.52 | 85.80 | 80.60 | 80.62 | 199,048 | -2.90(-3.47%) |
Dec 10, 2021 | 83.89 | 85.25 | 82.59 | 83.52 | 153,572 | +0.47(+0.57%) |
Dec 09, 2021 | 80.95 | 83.79 | 80.63 | 83.05 | 100,591 | +1.81(+2.23%) |
Dec 08, 2021 | 80.95 | 82.00 | 79.43 | 81.24 | 76,207 | +0.96(+1.20%) |
Dec 07, 2021 | 82.50 | 83.86 | 79.82 | 80.28 | 135,920 | -0.49(-0.61%) |
Dec 06, 2021 | 79.03 | 83.12 | 76.87 | 80.77 | 175,000 | +2.55(+3.26%) |
Dec 03, 2021 | 78.91 | 81.31 | 77.44 | 78.22 | 295,128 | -0.41(-0.52%) |
Dec 02, 2021 | 71.34 | 79.48 | 70.17 | 78.63 | 260,251 | +7.58(+10.67%) |