Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 88.18 | 90.99 | 87.64 | 90.91 | 2,892,840 | +2.45(+2.77%) |
Feb 25, 2022 | 86.69 | 88.47 | 86.86 | 88.46 | 2,558,801 | +2.20(+2.55%) |
Feb 24, 2022 | 88.53 | 88.53 | 83.92 | 86.26 | 3,437,946 | -0.31(-0.35%) |
Feb 23, 2022 | 86.19 | 87.27 | 85.76 | 86.57 | 2,111,957 | +1.02(+1.19%) |
Feb 22, 2022 | 89.66 | 89.66 | 84.33 | 85.55 | 2,170,489 | -1.50(-1.73%) |
Feb 18, 2022 | 87.05 | 0 | -0.59(-0.68%) | |||
Feb 17, 2022 | 87.71 | 88.65 | 87.05 | 87.64 | 2,213,112 | -0.18(-0.20%) |
Feb 16, 2022 | 87.96 | 89.42 | 87.29 | 87.82 | 1,980,442 | +0.58(+0.67%) |
Feb 15, 2022 | 86.11 | 87.42 | 85.44 | 87.24 | 2,047,457 | -0.97(-1.10%) |
Feb 14, 2022 | 89.78 | 89.78 | 87.18 | 88.21 | 2,746,074 | -1.96(-2.17%) |
Feb 11, 2022 | 88.15 | 90.36 | 87.70 | 90.17 | 2,594,728 | +2.52(+2.88%) |
Feb 10, 2022 | 87.67 | 89.34 | 87.02 | 87.64 | 1,574,658 | -0.49(-0.56%) |
Feb 09, 2022 | 87.60 | 88.76 | 87.32 | 88.14 | 1,452,193 | +0.79(+0.90%) |
Feb 08, 2022 | 88.99 | 89.10 | 86.64 | 87.35 | 2,059,506 | -1.88(-2.11%) |
Feb 07, 2022 | 87.87 | 90.07 | 87.15 | 89.23 | 1,845,177 | +0.96(+1.08%) |
Feb 04, 2022 | 88.07 | 89.83 | 87.90 | 88.27 | 2,202,701 | +1.33(+1.53%) |
Feb 03, 2022 | 87.59 | 87.75 | 86.09 | 86.95 | 1,949,180 | -1.01(-1.15%) |
Feb 02, 2022 | 87.50 | 88.15 | 86.17 | 87.96 | 2,520,974 | +0.29(+0.33%) |
Feb 01, 2022 | 84.20 | 87.87 | 83.88 | 87.67 | 2,553,714 | +3.11(+3.67%) |
Jan 31, 2022 | 83.89 | 85.11 | 84.56 | 2,115,527 | +0.36(+0.43%) | |
Jan 28, 2022 | 83.94 | 84.93 | 82.37 | 84.20 | 3,354,617 | -0.18(-0.21%) |
Jan 27, 2022 | 85.12 | 85.98 | 82.97 | 84.38 | 2,207,682 | +0.85(+1.02%) |
Jan 26, 2022 | 84.92 | 85.47 | 82.63 | 83.53 | 3,409,355 | -0.21(-0.25%) |
Jan 25, 2022 | 80.31 | 84.13 | 78.90 | 83.74 | 2,473,732 | +3.00(+3.71%) |
Jan 24, 2022 | 78.15 | 81.02 | 76.67 | 80.74 | 3,122,717 | +0.60(+0.75%) |
Jan 21, 2022 | 81.05 | 81.38 | 79.29 | 80.14 | 2,902,645 | -1.74(-2.13%) |
Jan 20, 2022 | 82.35 | 84.25 | 81.74 | 81.88 | 1,700,417 | -1.02(-1.23%) |
Jan 19, 2022 | 84.23 | 84.31 | 82.19 | 82.90 | 1,653,119 | -0.70(-0.84%) |
Jan 18, 2022 | 84.50 | 84.81 | 82.39 | 83.61 | 2,667,430 | +0.09(+0.11%) |
Jan 14, 2022 | 83.52 | 0 | +2.06(+2.53%) | |||
Jan 13, 2022 | 81.96 | 82.74 | 81.17 | 81.46 | 1,293,944 | -0.67(-0.81%) |
Jan 12, 2022 | 82.08 | 82.52 | 81.37 | 82.13 | 1,868,483 | +0.31(+0.37%) |
Jan 11, 2022 | 79.76 | 81.96 | 79.09 | 81.82 | 2,080,228 | +2.76(+3.50%) |
Jan 10, 2022 | 79.42 | 79.63 | 78.01 | 79.06 | 2,457,335 | -0.26(-0.33%) |
Jan 07, 2022 | 78.68 | 79.54 | 78.15 | 79.32 | 2,044,320 | +0.96(+1.23%) |
Jan 06, 2022 | 78.30 | 78.77 | 77.17 | 78.35 | 1,931,185 | +1.81(+2.36%) |
Jan 05, 2022 | 77.66 | 78.44 | 76.44 | 76.54 | 2,534,335 | -0.34(-0.45%) |
Jan 04, 2022 | 75.06 | 77.15 | 75.06 | 76.89 | 3,287,951 | +2.60(+3.50%) |
Jan 03, 2022 | 72.12 | 74.37 | 72.07 | 74.29 | 1,442,323 | +2.31(+3.21%) |
Dec 31, 2021 | 71.65 | 72.33 | 71.58 | 71.98 | 831,271 | +0.21(+0.30%) |
Dec 30, 2021 | 72.44 | 72.97 | 71.76 | 71.77 | 852,809 | -0.65(-0.90%) |
Dec 29, 2021 | 72.73 | 73.09 | 72.03 | 72.42 | 865,315 | -0.45(-0.61%) |
Dec 28, 2021 | 73.20 | 73.68 | 72.46 | 72.86 | 872,869 | -0.17(-0.23%) |
Dec 27, 2021 | 71.19 | 73.03 | 70.48 | 73.03 | 813,660 | +1.68(+2.35%) |
Dec 23, 2021 | 71.67 | 72.29 | 71.31 | 71.35 | 1,085,315 | +0.04(+0.05%) |
Dec 22, 2021 | 70.90 | 71.78 | 70.06 | 71.31 | 1,078,319 | +0.42(+0.59%) |
Dec 21, 2021 | 69.60 | 71.12 | 69.59 | 70.89 | 1,936,914 | +2.17(+3.16%) |
Dec 20, 2021 | 67.88 | 68.83 | 66.96 | 68.72 | 2,240,998 | -0.96(-1.38%) |
Dec 17, 2021 | 70.51 | 70.75 | 68.99 | 69.69 | 2,390,611 | -1.31(-1.84%) |
Dec 16, 2021 | 71.42 | 72.63 | 70.91 | 71.00 | 1,702,713 | +0.27(+0.38%) |
Dec 15, 2021 | 70.82 | 71.12 | 69.05 | 70.73 | 2,514,139 | -0.20(-0.28%) |
Dec 14, 2021 | 70.96 | 72.12 | 70.69 | 70.93 | 1,638,959 | -0.41(-0.58%) |
Dec 13, 2021 | 72.74 | 72.96 | 71.05 | 71.34 | 1,424,220 | -2.15(-2.93%) |
Dec 10, 2021 | 73.73 | 73.73 | 72.10 | 73.49 | 1,126,077 | +0.61(+0.84%) |
Dec 09, 2021 | 73.06 | 73.27 | 72.52 | 72.88 | 844,171 | -0.76(-1.03%) |
Dec 08, 2021 | 73.84 | 74.29 | 73.46 | 73.64 | 1,138,475 | +0.12(+0.16%) |
Dec 07, 2021 | 72.85 | 74.28 | 72.75 | 73.52 | 1,672,978 | +1.75(+2.44%) |
Dec 06, 2021 | 71.60 | 72.62 | 70.68 | 71.77 | 2,692,156 | +1.21(+1.71%) |
Dec 03, 2021 | 72.07 | 72.43 | 69.89 | 70.56 | 2,598,206 | -0.55(-0.77%) |
Dec 02, 2021 | 69.01 | 71.42 | 68.30 | 71.11 | 2,635,308 | +1.99(+2.88%) |