Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 73.94 | 74.72 | 73.72 | 74.53 | 4,388,484 | -0.01(-0.01%) |
Feb 25, 2022 | 73.36 | 74.92 | 73.35 | 74.54 | 3,335,813 | +1.90(+2.62%) |
Feb 24, 2022 | 72.57 | 72.91 | 71.65 | 72.64 | 3,287,370 | +0.02(+0.03%) |
Feb 23, 2022 | 74.08 | 74.51 | 72.57 | 72.62 | 2,844,993 | -2.47(-3.29%) |
Feb 22, 2022 | 75.60 | 75.79 | 74.64 | 75.09 | 1,959,037 | -0.37(-0.50%) |
Feb 18, 2022 | 75.46 | 0 | +0.49(+0.66%) | |||
Feb 17, 2022 | 73.28 | 75.40 | 71.99 | 74.97 | 4,306,946 | +0.57(+0.77%) |
Feb 16, 2022 | 74.83 | 75.15 | 73.89 | 74.40 | 2,605,939 | -0.47(-0.63%) |
Feb 15, 2022 | 75.17 | 75.49 | 74.46 | 74.87 | 3,240,585 | -0.04(-0.05%) |
Feb 14, 2022 | 76.49 | 76.81 | 74.44 | 74.91 | 4,366,335 | -1.74(-2.27%) |
Feb 11, 2022 | 77.45 | 77.70 | 76.37 | 76.65 | 1,841,100 | -0.52(-0.67%) |
Feb 10, 2022 | 78.58 | 78.74 | 76.88 | 77.17 | 2,331,667 | -2.43(-3.06%) |
Feb 09, 2022 | 80.52 | 80.70 | 79.29 | 79.60 | 2,069,265 | -0.36(-0.46%) |
Feb 08, 2022 | 80.95 | 81.09 | 79.87 | 79.96 | 2,097,842 | -0.67(-0.82%) |
Feb 07, 2022 | 79.85 | 80.83 | 79.07 | 80.63 | 1,720,945 | +0.68(+0.85%) |
Feb 04, 2022 | 79.55 | 80.81 | 78.62 | 79.95 | 2,663,260 | -0.30(-0.37%) |
Feb 03, 2022 | 80.78 | 79.98 | 80.25 | 2,162,622 | -0.56(-0.69%) | |
Feb 02, 2022 | 80.06 | 81.17 | 79.74 | 80.80 | 2,235,623 | +0.65(+0.81%) |
Feb 01, 2022 | 81.24 | 81.88 | 79.36 | 80.16 | 2,120,181 | -1.38(-1.70%) |
Jan 31, 2022 | 79.00 | 81.76 | 81.54 | 2,522,650 | +2.08(+2.61%) | |
Jan 28, 2022 | 77.67 | 79.61 | 77.19 | 79.46 | 2,846,360 | +1.34(+1.71%) |
Jan 27, 2022 | 77.74 | 79.08 | 77.42 | 78.12 | 1,212,594 | +0.99(+1.29%) |
Jan 26, 2022 | 78.08 | 78.69 | 76.79 | 77.13 | 2,144,318 | -0.84(-1.08%) |
Jan 25, 2022 | 77.85 | 78.60 | 77.06 | 77.97 | 1,549,309 | -0.53(-0.67%) |
Jan 24, 2022 | 79.69 | 80.24 | 76.58 | 78.50 | 3,096,277 | -0.87(-1.10%) |
Jan 21, 2022 | 79.66 | 80.60 | 79.07 | 79.37 | 2,206,045 | +0.40(+0.51%) |
Jan 20, 2022 | 79.47 | 79.98 | 78.86 | 78.97 | 1,193,990 | -0.18(-0.23%) |
Jan 19, 2022 | 78.89 | 80.07 | 78.73 | 79.15 | 1,037,082 | +0.06(+0.08%) |
Jan 18, 2022 | 79.14 | 79.36 | 77.38 | 79.09 | 1,688,197 | -0.53(-0.66%) |
Jan 14, 2022 | 79.62 | 0 | -0.63(-0.78%) | |||
Jan 13, 2022 | 79.96 | 80.45 | 79.07 | 80.25 | 1,254,258 | +0.53(+0.66%) |
Jan 12, 2022 | 78.55 | 79.93 | 78.11 | 79.72 | 1,710,070 | +0.78(+0.99%) |
Jan 11, 2022 | 81.15 | 81.51 | 78.21 | 78.93 | 2,088,348 | -2.15(-2.65%) |
Jan 10, 2022 | 80.74 | 81.62 | 80.33 | 81.08 | 1,686,913 | -0.61(-0.75%) |
Jan 07, 2022 | 81.06 | 82.21 | 80.36 | 81.70 | 1,145,598 | +0.69(+0.85%) |
Jan 06, 2022 | 81.41 | 81.85 | 80.66 | 81.00 | 1,258,201 | -0.30(-0.37%) |
Jan 05, 2022 | 80.33 | 82.36 | 80.33 | 81.30 | 1,295,483 | +0.77(+0.95%) |
Jan 04, 2022 | 81.00 | 82.31 | 80.50 | 80.54 | 2,043,193 | -0.67(-0.83%) |
Jan 03, 2022 | 82.62 | 82.78 | 80.53 | 81.21 | 1,629,354 | -1.69(-2.03%) |
Dec 31, 2021 | 82.97 | 83.33 | 82.21 | 82.90 | 1,075,766 | -0.15(-0.18%) |
Dec 30, 2021 | 82.85 | 83.30 | 82.06 | 83.04 | 900,275 | +0.48(+0.58%) |
Dec 29, 2021 | 82.14 | 82.59 | 81.78 | 82.56 | 633,810 | +0.50(+0.61%) |
Dec 28, 2021 | 81.32 | 82.13 | 81.17 | 82.06 | 603,838 | +0.77(+0.94%) |
Dec 27, 2021 | 81.82 | 81.90 | 80.95 | 81.29 | 899,583 | -0.20(-0.25%) |
Dec 23, 2021 | 81.43 | 82.09 | 81.28 | 81.50 | 855,722 | +0.08(+0.10%) |
Dec 22, 2021 | 80.92 | 81.63 | 80.72 | 81.41 | 1,198,298 | +0.36(+0.44%) |
Dec 21, 2021 | 82.17 | 82.60 | 80.70 | 81.06 | 959,234 | -0.65(-0.79%) |
Dec 20, 2021 | 80.92 | 81.79 | 80.21 | 81.70 | 1,110,142 | +0.25(+0.30%) |
Dec 17, 2021 | 82.70 | 83.29 | 81.15 | 81.46 | 3,263,584 | -1.38(-1.66%) |
Dec 16, 2021 | 82.25 | 83.07 | 81.80 | 82.83 | 1,320,782 | +0.59(+0.71%) |
Dec 15, 2021 | 81.03 | 82.35 | 80.90 | 82.25 | 1,789,940 | +1.46(+1.80%) |
Dec 14, 2021 | 80.97 | 81.36 | 80.28 | 80.79 | 1,191,235 | +0.00(+0.00%) |
Dec 13, 2021 | 79.38 | 81.28 | 79.14 | 80.79 | 2,101,079 | +1.25(+1.57%) |
Dec 10, 2021 | 79.42 | 79.80 | 78.90 | 79.54 | 1,075,189 | +0.32(+0.40%) |
Dec 09, 2021 | 79.12 | 79.81 | 78.03 | 79.23 | 1,451,841 | +0.16(+0.21%) |
Dec 08, 2021 | 79.12 | 79.49 | 78.43 | 79.06 | 1,564,677 | +0.05(+0.06%) |
Dec 07, 2021 | 77.64 | 79.18 | 77.43 | 79.02 | 1,702,780 | +1.05(+1.35%) |
Dec 06, 2021 | 77.52 | 78.95 | 77.40 | 77.97 | 1,847,532 | +0.76(+0.98%) |
Dec 03, 2021 | 75.80 | 77.29 | 74.87 | 77.21 | 1,717,564 | +2.01(+2.67%) |
Dec 02, 2021 | 74.89 | 75.85 | 74.43 | 75.20 | 1,419,873 | +0.62(+0.83%) |