Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 72.17 | 73.13 | 72.02 | 72.44 | 416,134 | -0.25(-0.34%) |
Feb 25, 2022 | 71.72 | 72.75 | 71.63 | 72.69 | 1,020,729 | +1.27(+1.78%) |
Feb 24, 2022 | 68.76 | 71.61 | 67.38 | 71.42 | 3,087,921 | +1.13(+1.60%) |
Feb 23, 2022 | 71.73 | 71.83 | 70.26 | 70.29 | 579,080 | -0.83(-1.17%) |
Feb 22, 2022 | 71.16 | 72.06 | 70.84 | 71.12 | 983,961 | -0.84(-1.17%) |
Feb 18, 2022 | 71.96 | 0 | -0.66(-0.91%) | |||
Feb 17, 2022 | 73.51 | 73.96 | 72.49 | 72.62 | 418,190 | -1.29(-1.74%) |
Feb 16, 2022 | 73.78 | 74.09 | 73.38 | 73.91 | 599,030 | -0.21(-0.28%) |
Feb 15, 2022 | 73.48 | 74.27 | 73.46 | 74.12 | 1,069,652 | +1.14(+1.56%) |
Feb 14, 2022 | 73.17 | 73.73 | 72.81 | 72.98 | 892,651 | -0.44(-0.60%) |
Feb 11, 2022 | 74.45 | 74.99 | 73.24 | 73.42 | 728,843 | -1.13(-1.51%) |
Feb 10, 2022 | 74.19 | 75.60 | 74.16 | 74.55 | 4,284,958 | -0.38(-0.51%) |
Feb 09, 2022 | 74.01 | 75.01 | 74.01 | 74.93 | 1,305,285 | +1.45(+1.97%) |
Feb 08, 2022 | 72.89 | 73.67 | 72.76 | 73.48 | 754,259 | +0.45(+0.61%) |
Feb 07, 2022 | 73.12 | 73.67 | 72.91 | 73.03 | 1,568,626 | -0.09(-0.12%) |
Feb 04, 2022 | 72.17 | 73.38 | 72.11 | 73.12 | 612,571 | +0.96(+1.34%) |
Feb 03, 2022 | 72.47 | 71.95 | 72.15 | 1,214,418 | -1.19(-1.63%) | |
Feb 02, 2022 | 74.39 | 74.39 | 72.96 | 73.34 | 1,497,379 | -0.42(-0.57%) |
Feb 01, 2022 | 73.28 | 73.81 | 72.86 | 73.76 | 1,881,494 | +0.49(+0.67%) |
Jan 31, 2022 | 71.52 | 73.15 | 73.27 | 1,682,617 | +1.94(+2.71%) | |
Jan 28, 2022 | 70.82 | 71.52 | 69.98 | 71.34 | 1,357,104 | +0.75(+1.07%) |
Jan 27, 2022 | 71.60 | 72.19 | 70.45 | 70.58 | 2,136,788 | -0.59(-0.83%) |
Jan 26, 2022 | 72.50 | 72.69 | 70.94 | 71.18 | 3,346,628 | -0.33(-0.47%) |
Jan 25, 2022 | 72.02 | 72.12 | 70.97 | 71.51 | 2,708,922 | -0.98(-1.36%) |
Jan 24, 2022 | 71.36 | 72.55 | 69.99 | 72.49 | 7,789,162 | +0.06(+0.08%) |
Jan 21, 2022 | 73.16 | 73.84 | 72.28 | 72.43 | 955,977 | -1.40(-1.90%) |
Jan 20, 2022 | 74.10 | 75.15 | 73.68 | 73.84 | 1,140,045 | +0.01(+0.01%) |
Jan 19, 2022 | 74.48 | 74.90 | 73.83 | 73.83 | 1,933,513 | -0.58(-0.78%) |
Jan 18, 2022 | 74.88 | 75.26 | 74.29 | 74.41 | 1,142,104 | -1.15(-1.53%) |
Jan 14, 2022 | 75.56 | 0 | -0.28(-0.36%) | |||
Jan 13, 2022 | 76.99 | 77.06 | 75.58 | 75.84 | 543,829 | -1.15(-1.50%) |
Jan 12, 2022 | 77.25 | 77.67 | 76.68 | 76.99 | 990,814 | +0.04(+0.05%) |
Jan 11, 2022 | 75.96 | 77.03 | 75.83 | 76.96 | 1,105,085 | +0.67(+0.88%) |
Jan 10, 2022 | 75.59 | 76.29 | 74.81 | 76.29 | 903,927 | +0.27(+0.35%) |
Jan 07, 2022 | 76.35 | 77.03 | 75.98 | 76.02 | 910,784 | -0.60(-0.78%) |
Jan 06, 2022 | 76.31 | 76.98 | 75.62 | 76.62 | 1,945,416 | +0.03(+0.04%) |
Jan 05, 2022 | 78.03 | 78.10 | 76.42 | 76.59 | 1,316,814 | -1.55(-1.99%) |
Jan 04, 2022 | 79.59 | 79.59 | 77.63 | 78.15 | 698,577 | -0.70(-0.88%) |
Jan 03, 2022 | 79.23 | 79.43 | 78.46 | 78.84 | 1,141,865 | -0.29(-0.36%) |
Dec 31, 2021 | 79.51 | 79.56 | 79.03 | 79.13 | 337,809 | -0.06(-0.07%) |
Dec 30, 2021 | 78.66 | 79.75 | 78.66 | 79.19 | 485,041 | +0.27(+0.34%) |
Dec 29, 2021 | 79.34 | 79.34 | 78.46 | 78.92 | 471,729 | -0.06(-0.07%) |
Dec 28, 2021 | 79.86 | 79.86 | 78.89 | 78.98 | 550,660 | -0.47(-0.59%) |
Dec 27, 2021 | 79.28 | 79.55 | 79.13 | 79.45 | 449,107 | +0.02(+0.02%) |
Dec 23, 2021 | 79.52 | 79.59 | 78.84 | 79.43 | 815,100 | +0.46(+0.58%) |
Dec 22, 2021 | 78.32 | 78.97 | 78.32 | 78.97 | 591,973 | +0.29(+0.36%) |
Dec 21, 2021 | 77.59 | 78.68 | 77.45 | 78.68 | 819,106 | +1.71(+2.22%) |
Dec 20, 2021 | 77.02 | 77.56 | 76.56 | 76.97 | 1,282,870 | -0.58(-0.75%) |
Dec 17, 2021 | 76.83 | 77.85 | 76.40 | 77.56 | 751,077 | +0.46(+0.59%) |
Dec 16, 2021 | 78.78 | 78.85 | 76.88 | 77.10 | 1,204,237 | -1.08(-1.38%) |
Dec 15, 2021 | 77.66 | 78.20 | 76.64 | 78.18 | 564,192 | +0.74(+0.95%) |
Dec 14, 2021 | 77.95 | 77.95 | 76.88 | 77.44 | 824,447 | -0.66(-0.85%) |
Dec 13, 2021 | 78.74 | 78.81 | 77.71 | 78.10 | 1,201,982 | -0.72(-0.91%) |
Dec 10, 2021 | 78.62 | 79.41 | 78.38 | 78.82 | 841,444 | +0.00(+0.00%) |
Dec 09, 2021 | 80.14 | 80.30 | 78.74 | 78.82 | 1,252,662 | -1.20(-1.50%) |
Dec 08, 2021 | 79.19 | 80.09 | 78.74 | 80.02 | 1,083,568 | +0.90(+1.14%) |
Dec 07, 2021 | 78.57 | 79.33 | 78.38 | 79.13 | 2,503,075 | +1.61(+2.07%) |
Dec 06, 2021 | 76.73 | 77.92 | 76.39 | 77.52 | 4,633,744 | +0.27(+0.36%) |
Dec 03, 2021 | 78.21 | 78.54 | 76.59 | 77.24 | 1,279,042 | -1.04(-1.33%) |
Dec 02, 2021 | 77.98 | 78.54 | 77.46 | 78.28 | 1,370,109 | +0.62(+0.80%) |