Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 78.21 | 79.05 | 78.14 | 78.81 | 3,087,457 | +1.44(+1.87%) |
Feb 25, 2022 | 77.35 | 77.56 | 76.97 | 77.37 | 3,074,725 | +0.01(+0.01%) |
Feb 24, 2022 | 78.52 | 78.53 | 77.01 | 77.36 | 3,873,349 | +0.10(+0.13%) |
Feb 23, 2022 | 77.82 | 77.87 | 77.20 | 77.26 | 2,353,333 | -1.04(-1.33%) |
Feb 22, 2022 | 77.84 | 78.31 | 77.67 | 78.30 | 3,449,268 | +0.18(+0.23%) |
Feb 18, 2022 | 78.12 | 0 | +0.76(+0.98%) | |||
Feb 17, 2022 | 77.17 | 77.76 | 76.89 | 77.37 | 3,632,738 | +0.55(+0.72%) |
Feb 16, 2022 | 76.91 | 77.00 | 76.14 | 76.82 | 3,437,787 | +0.41(+0.54%) |
Feb 15, 2022 | 76.71 | 76.85 | 76.39 | 76.41 | 4,022,830 | -0.79(-1.03%) |
Feb 14, 2022 | 77.52 | 77.83 | 76.89 | 77.20 | 4,082,276 | -1.00(-1.28%) |
Feb 11, 2022 | 77.34 | 78.25 | 76.58 | 78.20 | 8,598,921 | +1.18(+1.54%) |
Feb 10, 2022 | 77.78 | 77.87 | 76.83 | 77.01 | 6,188,511 | -1.15(-1.47%) |
Feb 09, 2022 | 78.34 | 78.69 | 78.08 | 78.16 | 4,169,473 | +0.12(+0.16%) |
Feb 08, 2022 | 78.09 | 78.25 | 77.86 | 78.04 | 2,574,016 | -0.52(-0.66%) |
Feb 07, 2022 | 78.46 | 78.66 | 78.25 | 78.56 | 2,034,310 | +0.07(+0.10%) |
Feb 04, 2022 | 78.96 | 79.08 | 78.35 | 78.49 | 5,362,500 | -1.14(-1.43%) |
Feb 03, 2022 | 79.29 | 79.79 | 79.63 | 4,931,633 | -0.59(-0.73%) | |
Feb 02, 2022 | 80.07 | 80.90 | 80.04 | 80.21 | 2,611,935 | +0.27(+0.34%) |
Feb 01, 2022 | 80.20 | 80.26 | 79.55 | 79.94 | 2,529,218 | -0.22(-0.27%) |
Jan 31, 2022 | 80.04 | 80.16 | 3,206,060 | -0.33(-0.40%) | ||
Jan 28, 2022 | 79.93 | 80.69 | 79.84 | 80.48 | 3,205,373 | +0.01(+0.01%) |
Jan 27, 2022 | 80.09 | 80.62 | 80.09 | 80.47 | 3,218,386 | +1.30(+1.65%) |
Jan 26, 2022 | 80.08 | 80.22 | 79.13 | 79.17 | 13,071,082 | -0.87(-1.08%) |
Jan 25, 2022 | 80.48 | 80.82 | 79.85 | 80.04 | 2,108,728 | -0.14(-0.17%) |
Jan 24, 2022 | 81.13 | 81.18 | 80.16 | 80.18 | 3,353,740 | -0.61(-0.76%) |
Jan 21, 2022 | 80.66 | 81.04 | 80.28 | 80.79 | 3,005,101 | +0.89(+1.12%) |
Jan 20, 2022 | 79.59 | 79.92 | 79.46 | 79.90 | 1,676,320 | +0.45(+0.56%) |
Jan 19, 2022 | 79.13 | 79.77 | 79.02 | 79.45 | 4,239,349 | +0.53(+0.67%) |
Jan 18, 2022 | 79.37 | 79.55 | 78.87 | 78.92 | 3,009,164 | -1.07(-1.34%) |
Jan 14, 2022 | 79.99 | 0 | -1.16(-1.43%) | |||
Jan 13, 2022 | 80.66 | 81.20 | 80.50 | 81.15 | 2,832,196 | +0.66(+0.82%) |
Jan 12, 2022 | 80.95 | 81.00 | 80.47 | 80.49 | 2,223,650 | -0.25(-0.31%) |
Jan 11, 2022 | 80.40 | 80.77 | 80.30 | 80.74 | 3,927,115 | +0.42(+0.52%) |
Jan 10, 2022 | 79.82 | 80.39 | 79.66 | 80.33 | 2,614,578 | +0.17(+0.21%) |
Jan 07, 2022 | 80.63 | 80.65 | 79.77 | 80.16 | 3,624,530 | -0.56(-0.69%) |
Jan 06, 2022 | 80.35 | 80.77 | 80.19 | 80.72 | 3,873,428 | +0.14(+0.17%) |
Jan 05, 2022 | 81.18 | 81.18 | 80.44 | 80.58 | 2,950,712 | -0.38(-0.47%) |
Jan 04, 2022 | 80.91 | 81.18 | 80.46 | 80.96 | 7,036,959 | -0.35(-0.44%) |
Jan 03, 2022 | 82.35 | 82.63 | 81.31 | 81.31 | 3,896,273 | -1.93(-2.31%) |
Dec 31, 2021 | 83.10 | 83.74 | 82.89 | 83.24 | 3,351,742 | +0.07(+0.09%) |
Dec 30, 2021 | 82.82 | 83.16 | 82.37 | 83.16 | 1,743,840 | +0.70(+0.85%) |
Dec 29, 2021 | 82.64 | 82.82 | 82.35 | 82.47 | 2,003,992 | -0.90(-1.08%) |
Dec 28, 2021 | 84.02 | 84.11 | 83.21 | 83.37 | 1,306,013 | -0.28(-0.33%) |
Dec 27, 2021 | 83.44 | 83.72 | 83.38 | 83.65 | 1,213,000 | +0.15(+0.18%) |
Dec 23, 2021 | 84.05 | 84.05 | 83.23 | 83.50 | 1,510,604 | -0.65(-0.78%) |
Dec 22, 2021 | 84.14 | 84.16 | 83.74 | 84.15 | 1,376,293 | +0.36(+0.43%) |
Dec 21, 2021 | 83.26 | 83.83 | 82.98 | 83.79 | 2,242,389 | -0.32(-0.38%) |
Dec 20, 2021 | 84.66 | 84.79 | 84.02 | 84.11 | 3,346,642 | -0.54(-0.64%) |
Dec 17, 2021 | 84.40 | 84.78 | 84.35 | 84.65 | 3,113,756 | +0.86(+1.02%) |
Dec 16, 2021 | 83.67 | 84.23 | 83.62 | 83.79 | 3,330,474 | +0.07(+0.08%) |
Dec 15, 2021 | 83.93 | 84.54 | 83.69 | 83.73 | 3,573,649 | -0.74(-0.88%) |
Dec 14, 2021 | 84.35 | 84.62 | 83.80 | 84.47 | 2,063,585 | -0.22(-0.26%) |
Dec 13, 2021 | 84.33 | 84.81 | 84.31 | 84.69 | 1,694,174 | +1.12(+1.33%) |
Dec 10, 2021 | 84.11 | 84.28 | 83.56 | 83.58 | 1,861,136 | -0.18(-0.21%) |
Dec 09, 2021 | 83.78 | 84.04 | 83.34 | 83.75 | 5,289,757 | +0.47(+0.57%) |
Dec 08, 2021 | 84.27 | 84.28 | 83.26 | 83.28 | 3,476,462 | -1.25(-1.47%) |
Dec 07, 2021 | 84.91 | 85.32 | 84.47 | 84.53 | 2,528,570 | -0.61(-0.72%) |
Dec 06, 2021 | 86.12 | 86.26 | 85.02 | 85.14 | 4,282,929 | -1.09(-1.26%) |
Dec 03, 2021 | 84.87 | 86.68 | 84.70 | 86.23 | 4,452,890 | +0.92(+1.08%) |
Dec 02, 2021 | 85.55 | 85.58 | 84.80 | 85.31 | 2,950,805 | +0.06(+0.07%) |