Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 80.79 | 81.98 | 80.46 | 81.46 | 490,018 | -1.13(-1.37%) |
Feb 25, 2022 | 80.38 | 82.72 | 81.16 | 82.60 | 582,216 | +2.72(+3.40%) |
Feb 24, 2022 | 78.03 | 80.15 | 77.60 | 79.88 | 2,875,623 | -0.87(-1.08%) |
Feb 23, 2022 | 82.73 | 83.04 | 80.52 | 80.75 | 435,202 | -1.34(-1.64%) |
Feb 22, 2022 | 82.24 | 82.97 | 81.46 | 82.10 | 356,098 | -0.45(-0.55%) |
Feb 18, 2022 | 82.55 | 0 | -0.14(-0.17%) | |||
Feb 17, 2022 | 84.00 | 84.27 | 82.46 | 82.69 | 279,969 | -2.21(-2.60%) |
Feb 16, 2022 | 84.29 | 85.18 | 84.29 | 84.90 | 208,710 | +0.12(+0.14%) |
Feb 15, 2022 | 84.66 | 85.06 | 84.29 | 84.79 | 285,848 | +1.26(+1.51%) |
Feb 14, 2022 | 84.52 | 84.68 | 82.82 | 83.53 | 495,725 | -0.96(-1.14%) |
Feb 11, 2022 | 85.61 | 86.49 | 83.99 | 84.49 | 397,674 | -1.45(-1.69%) |
Feb 10, 2022 | 86.37 | 87.45 | 85.54 | 85.94 | 553,242 | -0.78(-0.90%) |
Feb 09, 2022 | 86.50 | 87.23 | 86.43 | 86.72 | 455,541 | +0.57(+0.66%) |
Feb 08, 2022 | 85.50 | 86.28 | 85.43 | 86.15 | 484,763 | +0.99(+1.16%) |
Feb 07, 2022 | 85.06 | 85.67 | 84.64 | 85.16 | 290,256 | +0.20(+0.24%) |
Feb 04, 2022 | 83.82 | 85.62 | 83.77 | 84.96 | 426,570 | +1.38(+1.65%) |
Feb 03, 2022 | 84.38 | 83.43 | 83.58 | 370,720 | -1.07(-1.26%) | |
Feb 02, 2022 | 84.09 | 84.74 | 83.55 | 84.64 | 214,022 | +0.55(+0.65%) |
Feb 01, 2022 | 83.04 | 84.19 | 82.68 | 84.09 | 668,540 | +1.16(+1.40%) |
Jan 31, 2022 | 81.56 | 82.93 | 82.93 | 299,866 | +0.91(+1.11%) | |
Jan 28, 2022 | 80.74 | 82.02 | 79.62 | 82.02 | 698,299 | +1.18(+1.46%) |
Jan 27, 2022 | 82.32 | 83.20 | 80.37 | 80.84 | 482,684 | -0.61(-0.75%) |
Jan 26, 2022 | 82.33 | 82.88 | 80.50 | 81.45 | 674,205 | +0.23(+0.28%) |
Jan 25, 2022 | 80.18 | 81.79 | 78.92 | 81.22 | 687,999 | -0.08(-0.09%) |
Jan 24, 2022 | 79.59 | 81.43 | 78.01 | 81.30 | 1,309,982 | +0.27(+0.33%) |
Jan 21, 2022 | 82.37 | 82.63 | 80.72 | 81.03 | 800,879 | -1.68(-2.03%) |
Jan 20, 2022 | 83.51 | 84.66 | 82.59 | 82.71 | 658,549 | -0.54(-0.65%) |
Jan 19, 2022 | 85.29 | 85.36 | 83.20 | 83.25 | 861,821 | -1.48(-1.75%) |
Jan 18, 2022 | 85.86 | 85.86 | 84.26 | 84.73 | 713,591 | -1.85(-2.14%) |
Jan 14, 2022 | 86.58 | 0 | -0.70(-0.80%) | |||
Jan 13, 2022 | 87.88 | 88.30 | 86.98 | 87.28 | 566,180 | -0.41(-0.47%) |
Jan 12, 2022 | 87.92 | 88.21 | 87.26 | 87.70 | 685,107 | +0.04(+0.04%) |
Jan 11, 2022 | 87.02 | 87.67 | 86.32 | 87.66 | 605,929 | +0.87(+1.01%) |
Jan 10, 2022 | 87.48 | 87.52 | 85.76 | 86.78 | 798,395 | -0.26(-0.30%) |
Jan 07, 2022 | 86.31 | 87.23 | 86.06 | 87.04 | 859,379 | +0.82(+0.95%) |
Jan 06, 2022 | 85.72 | 86.25 | 85.01 | 86.23 | 576,632 | +1.35(+1.60%) |
Jan 05, 2022 | 86.31 | 86.62 | 84.82 | 84.87 | 718,676 | -1.17(-1.36%) |
Jan 04, 2022 | 84.82 | 86.32 | 84.82 | 86.04 | 973,891 | +1.95(+2.32%) |
Jan 03, 2022 | 83.78 | 84.44 | 83.73 | 84.09 | 814,897 | +0.85(+1.02%) |
Dec 31, 2021 | 83.18 | 83.65 | 83.12 | 83.25 | 274,520 | -0.10(-0.12%) |
Dec 30, 2021 | 83.76 | 84.15 | 83.30 | 83.35 | 200,131 | -0.27(-0.32%) |
Dec 29, 2021 | 83.79 | 84.08 | 83.49 | 83.61 | 199,035 | -0.05(-0.06%) |
Dec 28, 2021 | 83.68 | 84.31 | 83.63 | 83.66 | 411,458 | -0.09(-0.10%) |
Dec 27, 2021 | 83.04 | 83.75 | 82.77 | 83.75 | 259,318 | +0.88(+1.07%) |
Dec 23, 2021 | 82.68 | 83.41 | 82.68 | 82.87 | 422,509 | +0.58(+0.70%) |
Dec 22, 2021 | 81.61 | 82.30 | 81.50 | 82.29 | 496,878 | +0.59(+0.72%) |
Dec 21, 2021 | 80.83 | 82.05 | 80.70 | 81.70 | 757,023 | +1.67(+2.09%) |
Dec 20, 2021 | 80.33 | 80.39 | 79.06 | 80.03 | 3,061,580 | -1.59(-1.95%) |
Dec 17, 2021 | 82.82 | 82.82 | 81.16 | 81.63 | 835,632 | -1.72(-2.06%) |
Dec 16, 2021 | 83.57 | 84.09 | 82.98 | 83.35 | 1,007,679 | +0.69(+0.84%) |
Dec 15, 2021 | 82.50 | 82.80 | 81.50 | 82.65 | 871,019 | +0.45(+0.55%) |
Dec 14, 2021 | 81.61 | 82.86 | 81.61 | 82.20 | 524,014 | +0.37(+0.46%) |
Dec 13, 2021 | 82.59 | 82.59 | 81.67 | 81.83 | 473,882 | -1.01(-1.22%) |
Dec 10, 2021 | 83.15 | 83.28 | 82.29 | 82.84 | 501,938 | +0.04(+0.05%) |
Dec 09, 2021 | 82.73 | 83.25 | 82.43 | 82.80 | 440,857 | -0.32(-0.38%) |
Dec 08, 2021 | 83.59 | 83.82 | 82.85 | 83.12 | 482,740 | -0.39(-0.47%) |
Dec 07, 2021 | 82.88 | 83.83 | 82.73 | 83.51 | 812,906 | +1.48(+1.81%) |
Dec 06, 2021 | 81.88 | 82.81 | 81.43 | 82.03 | 864,710 | +1.04(+1.29%) |
Dec 03, 2021 | 82.54 | 82.69 | 80.29 | 80.98 | 704,649 | -1.35(-1.64%) |
Dec 02, 2021 | 80.66 | 82.77 | 80.41 | 82.33 | 1,042,135 | +2.30(+2.87%) |