Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 84.68 | 84.72 | 83.08 | 83.78 | 108,548 | -1.68(-1.96%) |
Feb 25, 2022 | 83.39 | 85.56 | 83.55 | 85.46 | 98,638 | +2.35(+2.83%) |
Feb 24, 2022 | 81.29 | 83.30 | 80.66 | 83.10 | 165,510 | +0.63(+0.76%) |
Feb 23, 2022 | 83.77 | 84.53 | 82.35 | 82.47 | 148,860 | -0.85(-1.02%) |
Feb 22, 2022 | 83.31 | 83.75 | 82.80 | 83.32 | 101,021 | -0.11(-0.13%) |
Feb 18, 2022 | 83.43 | 0 | -0.28(-0.34%) | |||
Feb 17, 2022 | 84.77 | 84.77 | 83.58 | 83.71 | 69,342 | -1.25(-1.47%) |
Feb 16, 2022 | 84.57 | 85.19 | 84.06 | 84.96 | 68,111 | +0.51(+0.60%) |
Feb 15, 2022 | 84.66 | 85.27 | 84.27 | 84.45 | 55,418 | +0.15(+0.18%) |
Feb 14, 2022 | 85.23 | 85.96 | 83.88 | 84.30 | 102,379 | -0.91(-1.07%) |
Feb 11, 2022 | 85.67 | 86.10 | 84.43 | 85.21 | 120,754 | -0.09(-0.11%) |
Feb 10, 2022 | 86.27 | 87.26 | 84.87 | 85.31 | 163,028 | -1.94(-2.22%) |
Feb 09, 2022 | 85.99 | 87.30 | 85.99 | 87.24 | 81,126 | +2.25(+2.64%) |
Feb 08, 2022 | 85.53 | 85.94 | 84.91 | 85.00 | 354,608 | -0.55(-0.65%) |
Feb 07, 2022 | 86.23 | 86.38 | 85.41 | 85.55 | 61,451 | -0.68(-0.79%) |
Feb 04, 2022 | 86.95 | 87.18 | 85.38 | 86.23 | 65,148 | -1.04(-1.19%) |
Feb 03, 2022 | 87.99 | 87.14 | 87.27 | 67,356 | -0.95(-1.07%) | |
Feb 02, 2022 | 86.76 | 88.42 | 86.74 | 88.22 | 230,501 | +1.78(+2.06%) |
Feb 01, 2022 | 87.19 | 87.19 | 85.78 | 86.44 | 119,614 | -0.52(-0.59%) |
Jan 31, 2022 | 85.92 | 87.02 | 86.95 | 249,954 | +0.82(+0.96%) | |
Jan 28, 2022 | 83.62 | 86.05 | 82.71 | 86.13 | 86,170 | +2.40(+2.86%) |
Jan 27, 2022 | 85.08 | 86.05 | 83.53 | 83.73 | 101,236 | -0.96(-1.14%) |
Jan 26, 2022 | 86.13 | 87.19 | 84.32 | 84.70 | 230,431 | -1.00(-1.17%) |
Jan 25, 2022 | 85.21 | 86.27 | 83.87 | 85.70 | 1,852,615 | -0.28(-0.33%) |
Jan 24, 2022 | 85.61 | 86.19 | 83.21 | 85.98 | 313,190 | -0.37(-0.43%) |
Jan 21, 2022 | 86.39 | 87.08 | 86.09 | 86.35 | 145,770 | +0.16(+0.18%) |
Jan 20, 2022 | 87.42 | 88.39 | 86.20 | 86.20 | 107,406 | -1.41(-1.60%) |
Jan 19, 2022 | 89.10 | 89.49 | 87.53 | 87.60 | 66,152 | -1.06(-1.19%) |
Jan 18, 2022 | 88.93 | 89.04 | 87.98 | 88.66 | 104,290 | -0.71(-0.80%) |
Jan 14, 2022 | 89.37 | 0 | -0.51(-0.56%) | |||
Jan 13, 2022 | 89.86 | 90.53 | 89.75 | 89.88 | 109,954 | +0.12(+0.14%) |
Jan 12, 2022 | 89.22 | 90.02 | 89.07 | 89.75 | 69,805 | +0.48(+0.54%) |
Jan 11, 2022 | 89.21 | 89.36 | 88.05 | 89.28 | 98,720 | +0.22(+0.25%) |
Jan 10, 2022 | 88.75 | 89.22 | 88.35 | 89.05 | 156,440 | -0.14(-0.16%) |
Jan 07, 2022 | 90.38 | 90.38 | 89.11 | 89.19 | 212,904 | -1.34(-1.48%) |
Jan 06, 2022 | 90.62 | 91.06 | 90.01 | 90.53 | 163,175 | +0.15(+0.17%) |
Jan 05, 2022 | 92.05 | 92.17 | 90.34 | 90.38 | 102,566 | -1.61(-1.75%) |
Jan 04, 2022 | 91.30 | 92.57 | 91.30 | 91.99 | 259,531 | +0.91(+1.00%) |
Jan 03, 2022 | 92.21 | 92.21 | 89.76 | 91.08 | 167,363 | -0.93(-1.01%) |
Dec 31, 2021 | 91.83 | 92.63 | 91.77 | 92.01 | 71,828 | +0.38(+0.42%) |
Dec 30, 2021 | 91.45 | 92.02 | 91.23 | 91.63 | 59,234 | +0.21(+0.23%) |
Dec 29, 2021 | 90.85 | 91.58 | 90.22 | 91.42 | 88,434 | +0.82(+0.90%) |
Dec 28, 2021 | 90.26 | 90.71 | 90.02 | 90.61 | 76,824 | +0.44(+0.49%) |
Dec 27, 2021 | 89.06 | 90.21 | 88.67 | 90.17 | 63,164 | +1.13(+1.27%) |
Dec 23, 2021 | 89.61 | 89.61 | 88.44 | 89.03 | 74,088 | -0.30(-0.34%) |
Dec 22, 2021 | 88.66 | 89.46 | 88.57 | 89.33 | 73,007 | +0.94(+1.06%) |
Dec 21, 2021 | 88.21 | 88.89 | 88.05 | 88.40 | 63,511 | +0.73(+0.83%) |
Dec 20, 2021 | 87.49 | 87.93 | 86.54 | 87.67 | 130,118 | -0.58(-0.66%) |
Dec 17, 2021 | 88.26 | 89.15 | 88.03 | 88.25 | 71,289 | +0.01(+0.01%) |
Dec 16, 2021 | 89.09 | 89.16 | 87.58 | 88.24 | 134,171 | -0.45(-0.51%) |
Dec 15, 2021 | 87.24 | 88.93 | 87.24 | 88.69 | 86,012 | +1.69(+1.94%) |
Dec 14, 2021 | 88.20 | 88.37 | 86.36 | 87.00 | 1,885,547 | -1.34(-1.52%) |
Dec 13, 2021 | 87.10 | 88.71 | 86.74 | 88.34 | 74,921 | +1.29(+1.48%) |
Dec 10, 2021 | 87.74 | 87.74 | 86.83 | 87.05 | 90,437 | -0.12(-0.14%) |
Dec 09, 2021 | 88.06 | 88.06 | 87.11 | 87.17 | 54,393 | -1.10(-1.24%) |
Dec 08, 2021 | 87.51 | 88.44 | 87.23 | 88.27 | 63,148 | +1.04(+1.19%) |
Dec 07, 2021 | 86.94 | 87.60 | 86.66 | 87.23 | 132,957 | +0.79(+0.91%) |
Dec 06, 2021 | 85.45 | 87.10 | 85.45 | 86.44 | 124,633 | +1.49(+1.75%) |
Dec 03, 2021 | 85.54 | 85.54 | 84.31 | 84.95 | 117,284 | -0.28(-0.33%) |
Dec 02, 2021 | 82.79 | 85.71 | 82.79 | 85.23 | 109,336 | +2.77(+3.36%) |