Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 71.22 | 72.64 | 70.93 | 71.99 | 674,783 | -0.15(-0.21%) |
Feb 25, 2022 | 72.21 | 72.65 | 71.46 | 72.14 | 714,625 | +0.14(+0.20%) |
Feb 24, 2022 | 67.57 | 72.06 | 67.44 | 72.00 | 974,452 | +2.07(+2.97%) |
Feb 23, 2022 | 72.51 | 72.61 | 69.90 | 69.92 | 621,703 | -1.23(-1.73%) |
Feb 22, 2022 | 71.51 | 73.01 | 70.55 | 71.16 | 751,601 | -0.94(-1.30%) |
Feb 18, 2022 | 72.09 | 0 | -0.70(-0.97%) | |||
Feb 17, 2022 | 73.60 | 73.68 | 70.88 | 72.80 | 2,197,519 | -5.64(-7.19%) |
Feb 16, 2022 | 78.08 | 78.58 | 77.24 | 78.44 | 413,131 | +0.90(+1.16%) |
Feb 15, 2022 | 77.43 | 77.70 | 76.92 | 77.54 | 570,624 | +1.66(+2.19%) |
Feb 14, 2022 | 75.20 | 76.38 | 74.82 | 75.88 | 403,291 | +0.05(+0.06%) |
Feb 11, 2022 | 77.39 | 77.79 | 75.14 | 75.84 | 481,071 | -1.51(-1.96%) |
Feb 10, 2022 | 77.22 | 79.14 | 76.95 | 77.35 | 548,757 | -0.44(-0.57%) |
Feb 09, 2022 | 77.22 | 77.86 | 76.93 | 77.79 | 558,916 | +1.73(+2.27%) |
Feb 08, 2022 | 74.16 | 76.18 | 73.82 | 76.07 | 561,046 | +0.33(+0.43%) |
Feb 07, 2022 | 75.72 | 76.46 | 75.40 | 75.74 | 416,453 | -0.74(-0.97%) |
Feb 04, 2022 | 76.55 | 76.90 | 75.48 | 76.48 | 536,401 | -0.16(-0.21%) |
Feb 03, 2022 | 77.84 | 76.52 | 76.65 | 753,610 | -2.96(-3.72%) | |
Feb 02, 2022 | 79.56 | 79.96 | 78.74 | 79.61 | 755,153 | +1.23(+1.58%) |
Feb 01, 2022 | 78.63 | 78.94 | 77.18 | 78.37 | 875,438 | -2.05(-2.55%) |
Jan 31, 2022 | 78.64 | 80.51 | 80.43 | 980,968 | +1.49(+1.88%) | |
Jan 28, 2022 | 77.79 | 78.99 | 76.84 | 78.94 | 842,541 | +1.00(+1.29%) |
Jan 27, 2022 | 78.73 | 78.83 | 76.83 | 77.94 | 1,525,741 | +1.11(+1.44%) |
Jan 26, 2022 | 79.41 | 79.77 | 76.14 | 76.83 | 2,255,470 | +1.81(+2.42%) |
Jan 25, 2022 | 74.68 | 76.21 | 72.51 | 75.02 | 3,533,680 | +3.21(+4.47%) |
Jan 24, 2022 | 70.35 | 71.97 | 68.58 | 71.80 | 2,271,286 | -0.19(-0.27%) |
Jan 21, 2022 | 74.57 | 74.59 | 71.93 | 72.00 | 2,231,542 | -3.33(-4.42%) |
Jan 20, 2022 | 77.97 | 79.14 | 75.28 | 75.33 | 945,532 | -1.24(-1.62%) |
Jan 19, 2022 | 77.16 | 78.21 | 76.47 | 76.57 | 695,092 | -1.16(-1.49%) |
Jan 18, 2022 | 79.26 | 79.47 | 77.49 | 77.73 | 986,729 | -4.19(-5.11%) |
Jan 14, 2022 | 81.91 | 0 | +2.33(+2.93%) | |||
Jan 13, 2022 | 81.12 | 81.17 | 79.35 | 79.58 | 478,209 | -1.34(-1.66%) |
Jan 12, 2022 | 82.34 | 83.20 | 80.70 | 80.92 | 968,715 | -1.98(-2.39%) |
Jan 11, 2022 | 79.65 | 83.06 | 79.61 | 82.90 | 2,132,865 | +3.21(+4.03%) |
Jan 10, 2022 | 77.50 | 79.95 | 76.92 | 79.68 | 1,039,690 | +1.57(+2.01%) |
Jan 07, 2022 | 76.99 | 78.65 | 76.84 | 78.11 | 694,382 | +0.19(+0.25%) |
Jan 06, 2022 | 80.96 | 81.18 | 77.65 | 77.92 | 1,610,984 | -4.56(-5.53%) |
Jan 05, 2022 | 82.90 | 84.46 | 82.23 | 82.48 | 1,553,366 | +0.36(+0.43%) |
Jan 04, 2022 | 82.08 | 82.73 | 81.32 | 82.12 | 721,419 | -0.08(-0.09%) |
Jan 03, 2022 | 82.11 | 82.25 | 80.79 | 82.20 | 814,458 | +2.65(+3.33%) |
Dec 31, 2021 | 80.87 | 81.23 | 79.52 | 79.55 | 457,886 | -1.53(-1.89%) |
Dec 30, 2021 | 80.93 | 81.50 | 80.89 | 81.08 | 386,533 | +0.20(+0.25%) |
Dec 29, 2021 | 81.37 | 81.57 | 80.83 | 80.88 | 444,998 | -0.41(-0.50%) |
Dec 28, 2021 | 81.98 | 82.16 | 80.88 | 81.29 | 449,276 | -0.60(-0.73%) |
Dec 27, 2021 | 81.82 | 82.36 | 81.46 | 81.88 | 374,712 | +0.04(+0.05%) |
Dec 23, 2021 | 82.32 | 82.34 | 81.43 | 81.84 | 464,531 | -0.51(-0.62%) |
Dec 22, 2021 | 82.05 | 82.47 | 81.82 | 82.36 | 560,697 | +1.24(+1.53%) |
Dec 21, 2021 | 79.41 | 81.18 | 79.23 | 81.11 | 694,877 | +2.16(+2.74%) |
Dec 20, 2021 | 78.64 | 79.05 | 77.87 | 78.95 | 519,340 | -1.39(-1.73%) |
Dec 17, 2021 | 79.68 | 80.57 | 79.20 | 80.34 | 1,168,966 | +0.66(+0.82%) |
Dec 16, 2021 | 80.13 | 80.87 | 79.16 | 79.68 | 970,330 | -0.37(-0.46%) |
Dec 15, 2021 | 79.26 | 80.16 | 77.71 | 80.05 | 609,038 | +1.40(+1.78%) |
Dec 14, 2021 | 79.14 | 79.17 | 78.06 | 78.65 | 606,262 | -0.27(-0.34%) |
Dec 13, 2021 | 80.34 | 80.73 | 78.86 | 78.92 | 1,107,761 | +0.52(+0.66%) |
Dec 10, 2021 | 78.94 | 79.31 | 77.97 | 78.40 | 443,236 | -0.73(-0.93%) |
Dec 09, 2021 | 79.54 | 80.19 | 78.74 | 79.13 | 787,579 | -0.37(-0.46%) |
Dec 08, 2021 | 79.32 | 79.53 | 78.50 | 79.50 | 825,303 | +0.93(+1.18%) |
Dec 07, 2021 | 76.41 | 78.68 | 76.41 | 78.58 | 805,488 | +2.74(+3.61%) |
Dec 06, 2021 | 74.70 | 76.15 | 74.07 | 75.84 | 637,945 | +1.03(+1.38%) |
Dec 03, 2021 | 76.15 | 76.16 | 73.97 | 74.80 | 559,292 | -1.67(-2.18%) |
Dec 02, 2021 | 76.25 | 76.84 | 75.31 | 76.47 | 740,030 | -0.20(-0.25%) |