Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 66.51 | 67.70 | 65.05 | 67.18 | 39,441 | -0.12(-0.18%) |
Feb 25, 2022 | 68.13 | 67.80 | 66.33 | 67.30 | 29,733 | -0.72(-1.06%) |
Feb 24, 2022 | 68.50 | 69.07 | 66.92 | 68.02 | 45,873 | -1.60(-2.30%) |
Feb 23, 2022 | 70.75 | 71.06 | 69.34 | 69.62 | 29,173 | -0.58(-0.83%) |
Feb 22, 2022 | 72.44 | 73.09 | 69.67 | 70.20 | 30,175 | -2.50(-3.44%) |
Feb 18, 2022 | 72.70 | 0 | -1.94(-2.60%) | |||
Feb 17, 2022 | 76.88 | 77.15 | 74.55 | 74.64 | 24,670 | -2.86(-3.69%) |
Feb 16, 2022 | 77.31 | 77.70 | 76.25 | 77.50 | 22,615 | -0.16(-0.21%) |
Feb 15, 2022 | 77.11 | 78.49 | 77.11 | 77.66 | 41,501 | +0.85(+1.11%) |
Feb 14, 2022 | 76.63 | 78.40 | 76.11 | 76.81 | 29,692 | +0.01(+0.01%) |
Feb 11, 2022 | 75.82 | 78.87 | 75.82 | 76.80 | 39,407 | +0.10(+0.13%) |
Feb 10, 2022 | 77.60 | 78.91 | 76.25 | 76.70 | 29,771 | -1.71(-2.18%) |
Feb 09, 2022 | 77.47 | 79.53 | 77.47 | 78.41 | 25,158 | +1.08(+1.40%) |
Feb 08, 2022 | 75.93 | 78.07 | 75.93 | 77.33 | 16,149 | +1.13(+1.48%) |
Feb 07, 2022 | 76.43 | 76.87 | 75.65 | 76.20 | 22,630 | -0.28(-0.37%) |
Feb 04, 2022 | 78.31 | 78.47 | 76.10 | 76.48 | 19,210 | -1.92(-2.45%) |
Feb 03, 2022 | 79.90 | 80.06 | 78.40 | 78.40 | 27,152 | -1.03(-1.30%) |
Feb 02, 2022 | 79.27 | 80.09 | 78.22 | 79.43 | 61,387 | +0.73(+0.93%) |
Feb 01, 2022 | 79.30 | 80.26 | 78.23 | 78.70 | 45,545 | -0.30(-0.38%) |
Jan 31, 2022 | 78.60 | 79.00 | 67,356 | +0.09(+0.11%) | ||
Jan 28, 2022 | 76.74 | 78.91 | 76.37 | 78.91 | 35,137 | +2.32(+3.03%) |
Jan 27, 2022 | 77.82 | 78.07 | 76.23 | 76.59 | 22,148 | -0.92(-1.19%) |
Jan 26, 2022 | 78.48 | 79.01 | 76.81 | 77.51 | 25,286 | -0.76(-0.97%) |
Jan 25, 2022 | 78.24 | 79.50 | 76.45 | 78.27 | 24,745 | -0.95(-1.20%) |
Jan 24, 2022 | 77.51 | 79.97 | 77.51 | 79.22 | 35,270 | +0.23(+0.29%) |
Jan 21, 2022 | 79.25 | 80.43 | 78.77 | 78.99 | 31,494 | -0.86(-1.08%) |
Jan 20, 2022 | 80.05 | 80.72 | 79.85 | 79.85 | 26,741 | -0.10(-0.13%) |
Jan 19, 2022 | 79.56 | 81.44 | 79.56 | 79.95 | 27,305 | +0.11(+0.14%) |
Jan 18, 2022 | 81.24 | 81.69 | 79.40 | 79.84 | 35,048 | -0.98(-1.21%) |
Jan 14, 2022 | 80.82 | 0 | +0.87(+1.09%) | |||
Jan 13, 2022 | 80.65 | 80.90 | 79.95 | 79.95 | 10,909 | -0.40(-0.50%) |
Jan 12, 2022 | 80.40 | 81.32 | 79.16 | 80.35 | 25,164 | +0.36(+0.45%) |
Jan 11, 2022 | 82.33 | 82.33 | 79.50 | 79.99 | 29,704 | -2.01(-2.45%) |
Jan 10, 2022 | 80.16 | 82.52 | 79.51 | 82.00 | 14,132 | +0.39(+0.48%) |
Jan 07, 2022 | 81.83 | 82.84 | 81.39 | 81.61 | 17,799 | -0.18(-0.22%) |
Jan 06, 2022 | 82.91 | 83.20 | 81.00 | 81.79 | 22,988 | -0.31(-0.38%) |
Jan 05, 2022 | 82.90 | 82.99 | 80.60 | 82.10 | 27,815 | -0.98(-1.18%) |
Jan 04, 2022 | 82.11 | 83.91 | 82.11 | 83.08 | 12,473 | +0.26(+0.31%) |
Jan 03, 2022 | 83.10 | 83.15 | 81.84 | 82.82 | 18,037 | -1.00(-1.19%) |
Dec 31, 2021 | 82.69 | 84.11 | 82.69 | 83.82 | 8,023 | +0.75(+0.90%) |
Dec 30, 2021 | 83.33 | 85.16 | 82.75 | 83.07 | 15,066 | -0.06(-0.07%) |
Dec 29, 2021 | 83.94 | 83.94 | 81.95 | 83.13 | 11,784 | -0.27(-0.32%) |
Dec 28, 2021 | 85.27 | 85.27 | 83.40 | 83.40 | 10,828 | -0.68(-0.81%) |
Dec 27, 2021 | 84.35 | 84.35 | 83.47 | 84.08 | 7,848 | +0.11(+0.13%) |
Dec 23, 2021 | 83.43 | 84.28 | 83.43 | 83.97 | 12,378 | +0.68(+0.82%) |
Dec 22, 2021 | 81.87 | 83.54 | 81.87 | 83.29 | 10,409 | +1.38(+1.68%) |
Dec 21, 2021 | 80.30 | 81.91 | 79.92 | 81.91 | 18,008 | +1.34(+1.66%) |
Dec 20, 2021 | 81.94 | 82.41 | 78.14 | 80.57 | 20,082 | -2.52(-3.03%) |
Dec 17, 2021 | 82.05 | 84.53 | 82.05 | 83.09 | 43,403 | +1.67(+2.05%) |
Dec 16, 2021 | 84.34 | 84.34 | 81.00 | 81.42 | 26,205 | -2.23(-2.67%) |
Dec 15, 2021 | 83.31 | 84.07 | 81.12 | 83.65 | 27,240 | +1.03(+1.25%) |
Dec 14, 2021 | 83.45 | 83.56 | 82.50 | 82.62 | 14,081 | -0.62(-0.74%) |
Dec 13, 2021 | 83.29 | 84.03 | 82.50 | 83.24 | 13,858 | +0.25(+0.30%) |
Dec 10, 2021 | 83.83 | 84.54 | 82.39 | 82.99 | 10,050 | -0.88(-1.05%) |
Dec 09, 2021 | 85.59 | 86.69 | 83.87 | 83.87 | 8,651 | -1.90(-2.22%) |
Dec 08, 2021 | 83.59 | 87.24 | 83.09 | 85.77 | 12,691 | +1.57(+1.86%) |
Dec 07, 2021 | 83.86 | 84.67 | 83.48 | 84.20 | 14,007 | +1.61(+1.95%) |
Dec 06, 2021 | 81.57 | 82.88 | 81.57 | 82.59 | 14,345 | +1.79(+2.22%) |
Dec 03, 2021 | 83.54 | 83.54 | 79.89 | 80.80 | 45,182 | -2.88(-3.44%) |
Dec 02, 2021 | 80.21 | 83.68 | 79.84 | 83.68 | 24,653 | +4.40(+5.55%) |