Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 69.20 | 70.32 | 69.00 | 70.06 | 899,485 | -0.04(-0.06%) |
Feb 25, 2022 | 68.60 | 70.20 | 68.51 | 70.10 | 603,209 | +1.43(+2.08%) |
Feb 24, 2022 | 66.80 | 68.90 | 66.36 | 68.67 | 762,768 | +0.72(+1.06%) |
Feb 23, 2022 | 69.57 | 69.99 | 67.80 | 67.95 | 620,729 | -1.15(-1.66%) |
Feb 22, 2022 | 69.24 | 70.04 | 68.89 | 69.10 | 771,129 | -0.53(-0.77%) |
Feb 18, 2022 | 69.63 | 0 | -0.08(-0.11%) | |||
Feb 17, 2022 | 69.79 | 70.04 | 69.35 | 69.71 | 622,438 | -0.54(-0.77%) |
Feb 16, 2022 | 69.42 | 70.44 | 69.08 | 70.26 | 701,430 | +0.62(+0.89%) |
Feb 15, 2022 | 69.71 | 70.41 | 69.22 | 69.63 | 509,860 | +0.92(+1.34%) |
Feb 14, 2022 | 68.74 | 69.45 | 68.06 | 68.71 | 781,644 | -0.18(-0.27%) |
Feb 11, 2022 | 69.97 | 70.68 | 68.43 | 68.90 | 639,125 | -1.14(-1.62%) |
Feb 10, 2022 | 71.01 | 71.70 | 69.75 | 70.03 | 537,132 | -2.13(-2.95%) |
Feb 09, 2022 | 71.85 | 72.46 | 71.34 | 72.16 | 757,024 | +1.24(+1.75%) |
Feb 08, 2022 | 69.61 | 71.04 | 69.40 | 70.92 | 464,816 | +1.10(+1.57%) |
Feb 07, 2022 | 69.91 | 70.50 | 69.50 | 69.82 | 700,474 | -0.04(-0.06%) |
Feb 04, 2022 | 69.98 | 70.77 | 69.20 | 69.86 | 526,139 | -0.75(-1.06%) |
Feb 03, 2022 | 71.32 | 70.23 | 70.61 | 556,824 | -1.21(-1.68%) | |
Feb 02, 2022 | 72.04 | 72.72 | 71.49 | 71.81 | 859,646 | -0.40(-0.55%) |
Feb 01, 2022 | 71.56 | 73.33 | 70.64 | 72.21 | 1,207,011 | +1.69(+2.40%) |
Jan 31, 2022 | 68.56 | 70.82 | 70.52 | 1,359,044 | +1.37(+1.98%) | |
Jan 28, 2022 | 67.73 | 69.17 | 66.91 | 69.15 | 664,811 | +1.29(+1.90%) |
Jan 27, 2022 | 69.47 | 70.03 | 67.34 | 67.86 | 535,902 | -0.93(-1.36%) |
Jan 26, 2022 | 70.08 | 71.14 | 68.51 | 68.79 | 829,478 | -0.61(-0.88%) |
Jan 25, 2022 | 69.67 | 70.25 | 68.07 | 69.40 | 855,345 | -1.71(-2.41%) |
Jan 24, 2022 | 68.24 | 71.41 | 67.76 | 71.11 | 760,946 | +1.72(+2.48%) |
Jan 21, 2022 | 69.88 | 70.50 | 68.55 | 69.39 | 614,407 | -0.63(-0.90%) |
Jan 20, 2022 | 72.15 | 72.27 | 69.78 | 70.02 | 921,616 | -1.70(-2.37%) |
Jan 19, 2022 | 71.76 | 72.31 | 71.12 | 71.72 | 808,287 | +0.21(+0.30%) |
Jan 18, 2022 | 72.18 | 72.53 | 71.01 | 71.51 | 705,203 | -1.68(-2.30%) |
Jan 14, 2022 | 73.19 | 0 | -1.41(-1.89%) | |||
Jan 13, 2022 | 74.71 | 75.27 | 74.59 | 74.60 | 657,396 | -0.13(-0.17%) |
Jan 12, 2022 | 74.71 | 75.30 | 74.05 | 74.73 | 767,287 | +0.84(+1.14%) |
Jan 11, 2022 | 73.52 | 74.36 | 72.47 | 73.88 | 874,000 | +0.57(+0.78%) |
Jan 10, 2022 | 74.04 | 74.66 | 72.30 | 73.31 | 505,082 | -1.37(-1.83%) |
Jan 07, 2022 | 75.52 | 75.73 | 74.45 | 74.68 | 496,698 | -0.65(-0.86%) |
Jan 06, 2022 | 75.49 | 76.20 | 75.15 | 75.33 | 468,369 | -0.25(-0.33%) |
Jan 05, 2022 | 76.67 | 77.58 | 75.53 | 75.58 | 509,173 | -0.88(-1.15%) |
Jan 04, 2022 | 76.44 | 77.16 | 76.10 | 76.46 | 508,423 | +0.20(+0.27%) |
Jan 03, 2022 | 78.22 | 78.43 | 75.57 | 76.26 | 752,349 | -1.88(-2.41%) |
Dec 31, 2021 | 77.54 | 78.47 | 77.54 | 78.14 | 317,575 | +0.36(+0.46%) |
Dec 30, 2021 | 78.51 | 78.59 | 77.72 | 77.78 | 279,988 | -0.34(-0.43%) |
Dec 29, 2021 | 77.91 | 78.51 | 77.90 | 78.12 | 384,721 | +0.12(+0.15%) |
Dec 28, 2021 | 77.01 | 78.17 | 77.01 | 78.00 | 320,989 | +0.85(+1.11%) |
Dec 27, 2021 | 76.33 | 77.23 | 75.82 | 77.15 | 291,036 | +1.00(+1.31%) |
Dec 23, 2021 | 75.41 | 76.67 | 75.41 | 76.15 | 640,789 | +1.04(+1.38%) |
Dec 22, 2021 | 74.81 | 75.26 | 74.51 | 75.11 | 406,180 | +0.72(+0.96%) |
Dec 21, 2021 | 74.08 | 74.65 | 73.79 | 74.40 | 1,027,099 | +0.84(+1.15%) |
Dec 20, 2021 | 73.39 | 73.81 | 72.37 | 73.55 | 697,812 | -0.46(-0.62%) |
Dec 17, 2021 | 76.47 | 76.63 | 73.66 | 74.01 | 2,187,306 | -2.94(-3.82%) |
Dec 16, 2021 | 78.11 | 78.30 | 76.83 | 76.95 | 524,692 | -0.97(-1.24%) |
Dec 15, 2021 | 77.06 | 77.98 | 76.70 | 77.91 | 613,752 | +1.00(+1.30%) |
Dec 14, 2021 | 77.09 | 77.56 | 76.50 | 76.92 | 1,047,834 | -0.57(-0.74%) |
Dec 13, 2021 | 77.48 | 78.49 | 77.03 | 77.49 | 1,040,389 | +0.01(+0.01%) |
Dec 10, 2021 | 76.64 | 77.54 | 76.32 | 77.48 | 882,883 | +1.07(+1.40%) |
Dec 09, 2021 | 76.00 | 77.08 | 75.62 | 76.41 | 766,521 | +0.36(+0.47%) |
Dec 08, 2021 | 75.63 | 76.06 | 74.72 | 76.05 | 678,355 | +0.73(+0.96%) |
Dec 07, 2021 | 75.66 | 76.66 | 75.08 | 75.33 | 704,676 | +0.39(+0.52%) |
Dec 06, 2021 | 73.77 | 75.13 | 73.70 | 74.94 | 623,643 | +1.86(+2.55%) |
Dec 03, 2021 | 73.28 | 73.57 | 71.80 | 73.08 | 676,258 | -0.24(-0.33%) |
Dec 02, 2021 | 71.40 | 73.71 | 71.40 | 73.32 | 903,127 | +3.85(+5.54%) |