Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 78.72 | 79.85 | 76.33 | 78.06 | 2,142,932 | -0.26(-0.33%) |
Feb 25, 2022 | 75.28 | 78.40 | 73.50 | 78.32 | 2,542,056 | +2.76(+3.65%) |
Feb 24, 2022 | 66.22 | 76.15 | 65.20 | 75.56 | 2,879,200 | +6.57(+9.52%) |
Feb 23, 2022 | 74.24 | 75.00 | 66.55 | 68.99 | 3,209,640 | -4.46(-6.07%) |
Feb 22, 2022 | 72.69 | 76.40 | 72.10 | 73.45 | 1,836,645 | -0.89(-1.20%) |
Feb 18, 2022 | 74.34 | 0 | -0.43(-0.58%) | |||
Feb 17, 2022 | 77.35 | 77.72 | 74.21 | 74.77 | 1,456,979 | -3.61(-4.61%) |
Feb 16, 2022 | 80.41 | 80.99 | 77.33 | 78.38 | 1,568,872 | -2.90(-3.57%) |
Feb 15, 2022 | 79.38 | 81.49 | 77.97 | 81.28 | 1,400,363 | +2.95(+3.77%) |
Feb 14, 2022 | 80.55 | 82.47 | 77.85 | 78.33 | 1,758,065 | -2.00(-2.49%) |
Feb 11, 2022 | 81.36 | 83.99 | 79.50 | 80.33 | 1,475,692 | -1.16(-1.42%) |
Feb 10, 2022 | 80.64 | 84.31 | 79.53 | 81.49 | 2,139,248 | -1.05(-1.27%) |
Feb 09, 2022 | 80.00 | 83.48 | 80.00 | 82.54 | 1,562,225 | +3.79(+4.81%) |
Feb 08, 2022 | 76.97 | 79.08 | 76.04 | 78.75 | 1,609,583 | +0.66(+0.85%) |
Feb 07, 2022 | 77.77 | 81.87 | 76.05 | 78.09 | 1,860,713 | +0.37(+0.48%) |
Feb 04, 2022 | 74.01 | 78.81 | 72.83 | 77.72 | 1,739,199 | +2.63(+3.50%) |
Feb 03, 2022 | 74.20 | 75.09 | 1,851,339 | -0.75(-0.99%) | ||
Feb 02, 2022 | 77.53 | 78.48 | 73.64 | 75.84 | 1,882,864 | -1.56(-2.02%) |
Feb 01, 2022 | 77.19 | 78.44 | 73.21 | 77.40 | 1,980,929 | +1.04(+1.36%) |
Jan 31, 2022 | 70.18 | 76.47 | 76.36 | 2,616,323 | +6.18(+8.81%) | |
Jan 28, 2022 | 69.10 | 70.71 | 66.80 | 70.18 | 2,592,310 | +1.27(+1.84%) |
Jan 27, 2022 | 71.90 | 71.90 | 68.40 | 68.91 | 2,137,867 | +0.02(+0.03%) |
Jan 26, 2022 | 70.61 | 73.86 | 68.09 | 68.89 | 3,419,524 | -0.29(-0.42%) |
Jan 25, 2022 | 72.88 | 73.64 | 68.34 | 69.18 | 2,994,021 | -5.48(-7.34%) |
Jan 24, 2022 | 72.55 | 74.92 | 67.06 | 74.66 | 3,844,470 | +0.63(+0.85%) |
Jan 21, 2022 | 75.08 | 78.24 | 74.00 | 74.03 | 3,030,190 | -2.00(-2.63%) |
Jan 20, 2022 | 76.90 | 80.36 | 75.57 | 76.03 | 3,098,047 | -0.10(-0.13%) |
Jan 19, 2022 | 78.80 | 80.92 | 75.86 | 76.13 | 3,738,824 | -1.29(-1.67%) |
Jan 18, 2022 | 76.97 | 84.46 | 76.42 | 77.42 | 3,150,064 | -1.01(-1.29%) |
Jan 14, 2022 | 78.43 | 0 | +3.03(+4.02%) | |||
Jan 13, 2022 | 75.57 | 77.50 | 74.02 | 75.40 | 2,015,489 | -0.42(-0.55%) |
Jan 12, 2022 | 80.43 | 82.60 | 75.66 | 75.82 | 2,086,998 | -3.56(-4.48%) |
Jan 11, 2022 | 74.20 | 79.62 | 73.92 | 79.38 | 2,434,055 | +4.96(+6.66%) |
Jan 10, 2022 | 76.39 | 76.86 | 69.75 | 74.42 | 3,370,105 | -1.24(-1.64%) |
Jan 07, 2022 | 74.35 | 80.33 | 74.30 | 75.66 | 2,350,739 | +1.06(+1.42%) |
Jan 06, 2022 | 75.03 | 77.20 | 70.53 | 74.60 | 2,068,588 | -0.45(-0.60%) |
Jan 05, 2022 | 79.15 | 81.35 | 74.31 | 75.05 | 3,070,213 | -4.96(-6.20%) |
Jan 04, 2022 | 81.00 | 81.01 | 75.78 | 80.01 | 2,067,277 | -1.51(-1.85%) |
Jan 03, 2022 | 77.83 | 82.67 | 77.44 | 81.52 | 2,250,901 | +3.69(+4.74%) |
Dec 31, 2021 | 78.09 | 79.86 | 77.55 | 77.83 | 1,761,698 | -0.06(-0.08%) |
Dec 30, 2021 | 72.35 | 79.15 | 72.20 | 77.89 | 1,969,968 | +5.39(+7.43%) |
Dec 29, 2021 | 73.49 | 73.56 | 71.81 | 72.50 | 1,266,856 | -0.96(-1.31%) |
Dec 28, 2021 | 74.80 | 77.30 | 73.39 | 73.46 | 1,370,642 | -1.08(-1.45%) |
Dec 27, 2021 | 78.12 | 78.12 | 73.98 | 74.54 | 1,729,162 | -3.58(-4.58%) |
Dec 23, 2021 | 80.00 | 80.89 | 77.98 | 78.12 | 1,131,971 | -2.03(-2.53%) |
Dec 22, 2021 | 82.12 | 84.25 | 79.52 | 80.15 | 1,189,552 | -2.25(-2.73%) |
Dec 21, 2021 | 79.70 | 82.56 | 79.00 | 82.40 | 1,570,173 | +3.13(+3.95%) |
Dec 20, 2021 | 79.27 | 81.66 | 76.94 | 79.27 | 1,413,948 | -1.00(-1.25%) |
Dec 17, 2021 | 75.21 | 81.60 | 75.03 | 80.27 | 3,560,378 | +3.77(+4.93%) |
Dec 16, 2021 | 80.44 | 81.23 | 76.12 | 76.50 | 1,807,180 | -3.20(-4.02%) |
Dec 15, 2021 | 75.95 | 80.06 | 75.11 | 79.70 | 1,915,128 | +3.11(+4.06%) |
Dec 14, 2021 | 76.18 | 78.36 | 74.12 | 76.59 | 2,102,870 | -1.43(-1.83%) |
Dec 13, 2021 | 79.32 | 81.65 | 76.67 | 78.02 | 1,406,297 | -1.28(-1.61%) |
Dec 10, 2021 | 82.20 | 85.99 | 78.82 | 79.30 | 1,397,448 | -1.78(-2.20%) |
Dec 09, 2021 | 85.38 | 85.99 | 81.07 | 81.08 | 1,286,354 | -5.18(-6.01%) |
Dec 08, 2021 | 83.66 | 87.23 | 80.52 | 86.26 | 1,919,305 | +2.90(+3.48%) |
Dec 07, 2021 | 83.11 | 86.07 | 82.64 | 83.36 | 1,838,159 | +2.46(+3.03%) |
Dec 06, 2021 | 76.18 | 81.25 | 73.41 | 80.90 | 1,779,942 | +4.31(+5.63%) |
Dec 03, 2021 | 82.75 | 82.75 | 74.58 | 76.59 | 3,027,436 | -3.98(-4.94%) |
Dec 02, 2021 | 80.20 | 83.91 | 78.67 | 80.57 | 1,608,161 | +0.29(+0.36%) |