Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 78.68 | 79.65 | 78.51 | 79.31 | 2,638,051 | -0.16(-0.20%) |
Feb 25, 2022 | 77.93 | 79.83 | 78.52 | 79.47 | 2,037,338 | +2.43(+3.16%) |
Feb 24, 2022 | 77.63 | 78.05 | 75.40 | 77.04 | 2,681,122 | -1.01(-1.29%) |
Feb 23, 2022 | 78.61 | 79.00 | 77.93 | 78.05 | 2,581,002 | -0.32(-0.41%) |
Feb 22, 2022 | 78.34 | 78.87 | 77.02 | 78.37 | 2,576,359 | +0.13(+0.17%) |
Feb 18, 2022 | 78.24 | 0 | +2.92(+3.88%) | |||
Feb 17, 2022 | 75.15 | 75.72 | 74.35 | 75.32 | 2,096,897 | +0.34(+0.46%) |
Feb 16, 2022 | 75.13 | 75.43 | 74.08 | 74.98 | 2,667,625 | -0.26(-0.34%) |
Feb 15, 2022 | 76.40 | 76.65 | 74.83 | 75.23 | 1,372,021 | -0.80(-1.06%) |
Feb 14, 2022 | 77.28 | 77.59 | 75.21 | 76.04 | 2,075,644 | -1.14(-1.47%) |
Feb 11, 2022 | 77.14 | 77.80 | 76.71 | 77.17 | 1,824,688 | +0.21(+0.27%) |
Feb 10, 2022 | 78.45 | 78.70 | 76.78 | 76.96 | 1,738,302 | -2.15(-2.72%) |
Feb 09, 2022 | 79.57 | 79.85 | 78.95 | 79.12 | 1,595,896 | -0.04(-0.05%) |
Feb 08, 2022 | 79.55 | 79.79 | 78.94 | 79.15 | 1,749,523 | -0.16(-0.21%) |
Feb 07, 2022 | 78.96 | 79.60 | 78.21 | 79.32 | 1,920,522 | +0.47(+0.59%) |
Feb 04, 2022 | 78.96 | 79.67 | 78.10 | 78.85 | 2,815,584 | -0.82(-1.03%) |
Feb 03, 2022 | 79.67 | 79.68 | 1,509,639 | -0.15(-0.18%) | ||
Feb 02, 2022 | 78.50 | 79.90 | 78.34 | 79.82 | 1,963,496 | +1.01(+1.28%) |
Feb 01, 2022 | 79.47 | 79.87 | 77.97 | 78.81 | 2,558,478 | -0.37(-0.46%) |
Jan 31, 2022 | 77.85 | 79.27 | 79.18 | 6,065,010 | +1.67(+2.15%) | |
Jan 28, 2022 | 75.80 | 77.60 | 75.29 | 77.51 | 2,746,640 | +1.71(+2.26%) |
Jan 27, 2022 | 75.24 | 76.41 | 75.02 | 75.80 | 3,156,183 | +1.26(+1.70%) |
Jan 26, 2022 | 74.93 | 75.52 | 73.99 | 74.54 | 4,687,269 | -0.39(-0.53%) |
Jan 25, 2022 | 74.50 | 75.75 | 74.46 | 74.93 | 3,323,941 | -0.16(-0.22%) |
Jan 24, 2022 | 75.56 | 76.33 | 73.38 | 75.10 | 4,205,860 | -0.61(-0.81%) |
Jan 21, 2022 | 75.69 | 76.68 | 75.36 | 75.71 | 4,609,727 | +0.57(+0.76%) |
Jan 20, 2022 | 74.99 | 75.84 | 74.58 | 75.14 | 2,977,222 | -0.10(-0.13%) |
Jan 19, 2022 | 75.20 | 76.00 | 74.73 | 75.24 | 2,157,801 | +0.15(+0.20%) |
Jan 18, 2022 | 75.85 | 75.97 | 74.51 | 75.10 | 3,562,860 | -1.40(-1.83%) |
Jan 14, 2022 | 76.50 | 0 | -0.38(-0.50%) | |||
Jan 13, 2022 | 76.15 | 77.17 | 75.87 | 76.88 | 1,730,188 | +0.69(+0.90%) |
Jan 12, 2022 | 75.71 | 76.26 | 75.41 | 76.19 | 2,344,556 | +0.11(+0.14%) |
Jan 11, 2022 | 77.62 | 77.94 | 75.20 | 76.08 | 3,237,455 | -1.57(-2.02%) |
Jan 10, 2022 | 78.54 | 78.93 | 77.39 | 77.65 | 4,225,980 | -0.82(-1.04%) |
Jan 07, 2022 | 77.87 | 78.83 | 77.39 | 78.47 | 4,069,559 | +0.27(+0.35%) |
Jan 06, 2022 | 78.81 | 78.90 | 77.77 | 78.19 | 4,194,506 | -0.16(-0.21%) |
Jan 05, 2022 | 77.85 | 79.00 | 77.81 | 78.36 | 3,922,812 | +0.53(+0.68%) |
Jan 04, 2022 | 77.72 | 78.70 | 77.57 | 77.83 | 3,105,750 | -0.15(-0.19%) |
Jan 03, 2022 | 78.17 | 78.25 | 76.95 | 77.97 | 1,583,686 | -0.17(-0.22%) |
Dec 31, 2021 | 77.89 | 78.40 | 77.55 | 78.15 | 1,144,227 | +0.13(+0.16%) |
Dec 30, 2021 | 78.05 | 78.21 | 77.54 | 78.02 | 1,524,691 | +0.07(+0.09%) |
Dec 29, 2021 | 77.46 | 78.02 | 77.18 | 77.94 | 1,466,609 | +0.64(+0.83%) |
Dec 28, 2021 | 76.69 | 77.31 | 76.58 | 77.30 | 858,830 | +0.61(+0.80%) |
Dec 27, 2021 | 76.52 | 76.87 | 76.30 | 76.69 | 1,063,674 | -0.04(-0.05%) |
Dec 23, 2021 | 77.02 | 77.25 | 76.61 | 76.73 | 1,434,113 | -0.07(-0.10%) |
Dec 22, 2021 | 76.34 | 76.88 | 76.15 | 76.80 | 5,173,825 | +0.44(+0.58%) |
Dec 21, 2021 | 77.36 | 77.51 | 76.07 | 76.36 | 1,493,790 | -0.61(-0.80%) |
Dec 20, 2021 | 76.23 | 77.17 | 75.71 | 76.97 | 1,738,633 | +0.20(+0.26%) |
Dec 17, 2021 | 77.63 | 77.97 | 76.61 | 76.77 | 5,225,314 | -0.80(-1.03%) |
Dec 16, 2021 | 77.17 | 78.05 | 76.59 | 77.57 | 2,109,425 | +0.16(+0.20%) |
Dec 15, 2021 | 76.23 | 77.53 | 76.12 | 77.41 | 2,842,642 | +1.24(+1.62%) |
Dec 14, 2021 | 76.56 | 76.88 | 75.94 | 76.18 | 1,672,835 | -0.27(-0.36%) |
Dec 13, 2021 | 75.58 | 76.92 | 75.47 | 76.45 | 4,329,503 | +0.79(+1.04%) |
Dec 10, 2021 | 75.03 | 75.81 | 74.70 | 75.66 | 1,666,274 | +0.85(+1.14%) |
Dec 09, 2021 | 74.82 | 75.05 | 73.69 | 74.81 | 5,100,495 | +0.14(+0.18%) |
Dec 08, 2021 | 74.87 | 75.31 | 74.23 | 74.67 | 1,571,527 | -0.03(-0.04%) |
Dec 07, 2021 | 74.24 | 74.84 | 73.94 | 74.70 | 2,250,936 | +0.19(+0.26%) |
Dec 06, 2021 | 74.19 | 75.14 | 74.03 | 74.51 | 3,103,785 | +0.75(+1.02%) |
Dec 03, 2021 | 72.40 | 73.79 | 72.09 | 73.76 | 2,859,150 | +1.69(+2.34%) |
Dec 02, 2021 | 71.75 | 72.71 | 71.60 | 72.07 | 1,998,235 | +0.69(+0.96%) |