Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 77.10 | 77.53 | 76.69 | 77.52 | 3,463,832 | -0.15(-0.19%) |
Feb 25, 2022 | 76.72 | 77.86 | 76.59 | 77.67 | 2,830,192 | +1.73(+2.28%) |
Feb 24, 2022 | 75.46 | 76.01 | 75.01 | 75.94 | 4,152,327 | -0.74(-0.97%) |
Feb 23, 2022 | 77.46 | 77.51 | 76.49 | 76.69 | 2,984,557 | +0.61(+0.80%) |
Feb 22, 2022 | 76.08 | 76.24 | 75.52 | 76.08 | 3,565,436 | -0.50(-0.65%) |
Feb 18, 2022 | 76.57 | 0 | -0.24(-0.31%) | |||
Feb 17, 2022 | 77.16 | 77.31 | 76.68 | 76.81 | 2,636,059 | -1.13(-1.46%) |
Feb 16, 2022 | 77.11 | 77.98 | 77.04 | 77.95 | 2,667,945 | +1.35(+1.76%) |
Feb 15, 2022 | 76.41 | 76.81 | 76.33 | 76.60 | 3,222,060 | +0.65(+0.85%) |
Feb 14, 2022 | 76.57 | 76.57 | 75.61 | 75.95 | 5,756,704 | +0.11(+0.14%) |
Feb 11, 2022 | 76.38 | 76.58 | 75.76 | 75.84 | 4,691,912 | -0.23(-0.30%) |
Feb 10, 2022 | 77.24 | 77.51 | 75.88 | 76.08 | 4,581,055 | -1.21(-1.57%) |
Feb 09, 2022 | 77.76 | 78.02 | 77.27 | 77.29 | 2,792,600 | +0.04(+0.06%) |
Feb 08, 2022 | 77.22 | 77.32 | 76.73 | 77.25 | 2,722,673 | -0.05(-0.07%) |
Feb 07, 2022 | 77.13 | 77.51 | 76.90 | 77.30 | 2,947,829 | +0.82(+1.08%) |
Feb 04, 2022 | 76.42 | 76.71 | 76.23 | 76.47 | 3,368,434 | -0.12(-0.16%) |
Feb 03, 2022 | 76.47 | 76.98 | 76.60 | 4,084,073 | +0.45(+0.59%) | |
Feb 02, 2022 | 75.38 | 76.24 | 74.71 | 76.15 | 4,926,603 | -2.01(-2.57%) |
Feb 01, 2022 | 78.10 | 78.40 | 77.69 | 78.16 | 3,585,985 | +1.13(+1.46%) |
Jan 31, 2022 | 76.17 | 77.13 | 77.03 | 3,549,891 | +0.89(+1.16%) | |
Jan 28, 2022 | 74.97 | 76.21 | 74.69 | 76.15 | 2,602,559 | +0.68(+0.90%) |
Jan 27, 2022 | 75.18 | 76.16 | 75.02 | 75.46 | 3,374,273 | +0.80(+1.07%) |
Jan 26, 2022 | 75.43 | 75.62 | 74.38 | 74.67 | 3,190,926 | -0.27(-0.35%) |
Jan 25, 2022 | 74.50 | 75.34 | 73.80 | 74.93 | 3,308,943 | -0.52(-0.69%) |
Jan 24, 2022 | 74.96 | 75.45 | 73.82 | 75.45 | 4,386,869 | -1.68(-2.18%) |
Jan 21, 2022 | 77.84 | 78.03 | 77.03 | 77.14 | 3,138,280 | -1.03(-1.32%) |
Jan 20, 2022 | 78.81 | 79.02 | 78.12 | 78.17 | 2,330,935 | -0.58(-0.74%) |
Jan 19, 2022 | 78.79 | 79.17 | 78.57 | 78.75 | 2,306,354 | -0.61(-0.77%) |
Jan 18, 2022 | 79.32 | 79.63 | 78.89 | 79.36 | 2,615,669 | -0.90(-1.12%) |
Jan 14, 2022 | 80.26 | 0 | -0.06(-0.08%) | |||
Jan 13, 2022 | 80.10 | 80.65 | 79.88 | 80.32 | 2,103,691 | +0.74(+0.92%) |
Jan 12, 2022 | 79.08 | 79.64 | 79.04 | 79.59 | 2,487,755 | -0.07(-0.09%) |
Jan 11, 2022 | 79.14 | 79.73 | 79.14 | 79.66 | 2,373,872 | -0.19(-0.23%) |
Jan 10, 2022 | 78.44 | 79.89 | 78.41 | 79.84 | 3,106,458 | +0.68(+0.86%) |
Jan 07, 2022 | 78.45 | 79.27 | 78.45 | 79.16 | 2,991,231 | +0.90(+1.16%) |
Jan 06, 2022 | 78.61 | 78.73 | 78.16 | 78.26 | 3,202,217 | +0.23(+0.30%) |
Jan 05, 2022 | 78.41 | 78.73 | 77.97 | 78.03 | 2,791,757 | +0.50(+0.64%) |
Jan 04, 2022 | 78.02 | 78.11 | 77.44 | 77.53 | 2,560,910 | -0.35(-0.46%) |
Jan 03, 2022 | 77.60 | 78.03 | 77.22 | 77.88 | 2,957,893 | +0.35(+0.46%) |
Dec 31, 2021 | 77.63 | 77.88 | 77.52 | 77.53 | 1,698,443 | +0.01(+0.01%) |
Dec 30, 2021 | 77.90 | 78.21 | 77.52 | 77.52 | 1,430,690 | -0.59(-0.75%) |
Dec 29, 2021 | 77.73 | 78.17 | 77.55 | 78.11 | 1,875,636 | -0.01(-0.01%) |
Dec 28, 2021 | 78.12 | 78.21 | 77.92 | 78.11 | 2,151,145 | +0.46(+0.59%) |
Dec 27, 2021 | 77.28 | 77.77 | 77.10 | 77.65 | 2,507,372 | +0.84(+1.10%) |
Dec 23, 2021 | 76.93 | 77.25 | 76.68 | 76.81 | 3,596,952 | +0.31(+0.41%) |
Dec 22, 2021 | 75.80 | 76.55 | 75.62 | 76.50 | 2,373,948 | +0.28(+0.37%) |
Dec 21, 2021 | 76.08 | 76.31 | 75.68 | 76.22 | 3,157,230 | +0.57(+0.75%) |
Dec 20, 2021 | 75.77 | 75.95 | 75.45 | 75.65 | 3,639,287 | -0.49(-0.64%) |
Dec 17, 2021 | 76.49 | 76.78 | 75.88 | 76.14 | 6,072,555 | -0.15(-0.20%) |
Dec 16, 2021 | 75.83 | 76.47 | 75.61 | 76.29 | 6,805,804 | +4.03(+5.58%) |
Dec 15, 2021 | 71.63 | 72.38 | 71.37 | 72.26 | 3,850,893 | +0.82(+1.15%) |
Dec 14, 2021 | 71.74 | 72.10 | 71.36 | 71.43 | 4,123,878 | -0.23(-0.32%) |
Dec 13, 2021 | 71.56 | 71.99 | 71.52 | 71.66 | 4,185,135 | +0.16(+0.22%) |
Dec 10, 2021 | 71.30 | 71.80 | 71.24 | 71.50 | 3,091,427 | +0.20(+0.29%) |
Dec 09, 2021 | 71.71 | 71.77 | 71.04 | 71.30 | 2,288,259 | -0.82(-1.13%) |
Dec 08, 2021 | 72.25 | 72.27 | 71.76 | 72.11 | 3,516,601 | +0.60(+0.84%) |
Dec 07, 2021 | 71.25 | 71.68 | 71.16 | 71.51 | 2,140,742 | +0.13(+0.19%) |
Dec 06, 2021 | 71.15 | 71.89 | 71.07 | 71.38 | 2,614,811 | +0.47(+0.66%) |
Dec 03, 2021 | 71.46 | 71.58 | 70.59 | 70.91 | 2,668,183 | +0.04(+0.06%) |
Dec 02, 2021 | 70.71 | 71.17 | 70.66 | 70.86 | 2,522,521 | +0.12(+0.16%) |