Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 72.72 | 73.80 | 72.19 | 73.10 | 9,622,189 | -0.37(-0.50%) |
Feb 25, 2022 | 71.83 | 73.93 | 72.84 | 73.47 | 8,617,093 | +1.48(+2.06%) |
Feb 24, 2022 | 68.26 | 72.12 | 67.58 | 71.99 | 11,680,814 | +2.25(+3.23%) |
Feb 23, 2022 | 71.27 | 71.57 | 69.62 | 69.73 | 7,072,612 | -1.59(-2.23%) |
Feb 22, 2022 | 71.03 | 72.08 | 70.84 | 71.32 | 8,354,066 | -0.43(-0.60%) |
Feb 18, 2022 | 71.75 | 0 | -0.92(-1.27%) | |||
Feb 17, 2022 | 75.79 | 76.00 | 72.49 | 72.68 | 9,608,653 | -3.52(-4.62%) |
Feb 16, 2022 | 76.47 | 76.77 | 75.27 | 76.20 | 6,471,482 | -0.56(-0.73%) |
Feb 15, 2022 | 76.39 | 76.91 | 76.22 | 76.76 | 5,936,935 | +0.79(+1.04%) |
Feb 14, 2022 | 76.58 | 76.72 | 75.48 | 75.97 | 5,599,649 | -0.77(-1.00%) |
Feb 11, 2022 | 78.75 | 79.32 | 76.53 | 76.74 | 7,971,368 | -2.02(-2.57%) |
Feb 10, 2022 | 79.63 | 80.62 | 78.54 | 78.76 | 6,584,268 | -1.54(-1.92%) |
Feb 09, 2022 | 78.66 | 80.49 | 78.57 | 80.30 | 9,114,152 | +2.56(+3.29%) |
Feb 08, 2022 | 77.26 | 77.81 | 76.79 | 77.74 | 6,843,634 | +0.05(+0.06%) |
Feb 07, 2022 | 79.04 | 79.15 | 77.62 | 77.69 | 6,535,178 | -1.32(-1.67%) |
Feb 04, 2022 | 78.93 | 79.78 | 78.40 | 79.01 | 5,788,747 | +0.16(+0.21%) |
Feb 03, 2022 | 78.55 | 79.63 | 78.85 | 8,527,758 | -0.54(-0.68%) | |
Feb 02, 2022 | 78.10 | 79.75 | 77.79 | 79.39 | 9,647,220 | +1.40(+1.80%) |
Feb 01, 2022 | 78.33 | 78.33 | 76.64 | 77.98 | 8,327,129 | -0.12(-0.15%) |
Jan 31, 2022 | 77.45 | 78.56 | 78.10 | 11,009,476 | +0.65(+0.85%) | |
Jan 28, 2022 | 76.97 | 77.46 | 75.60 | 77.44 | 8,162,840 | +0.67(+0.88%) |
Jan 27, 2022 | 77.09 | 78.09 | 76.21 | 76.77 | 10,737,177 | +0.18(+0.24%) |
Jan 26, 2022 | 78.82 | 78.93 | 76.28 | 76.59 | 14,517,308 | -1.42(-1.83%) |
Jan 25, 2022 | 78.26 | 79.00 | 77.17 | 78.01 | 13,978,992 | -1.30(-1.64%) |
Jan 24, 2022 | 78.15 | 79.31 | 76.59 | 79.31 | 17,428,260 | +0.19(+0.24%) |
Jan 21, 2022 | 80.21 | 80.24 | 78.93 | 79.12 | 12,064,418 | -0.48(-0.60%) |
Jan 20, 2022 | 80.75 | 81.79 | 79.40 | 79.60 | 11,261,345 | -0.64(-0.79%) |
Jan 19, 2022 | 82.53 | 83.42 | 80.09 | 80.23 | 10,909,049 | -2.09(-2.54%) |
Jan 18, 2022 | 83.59 | 83.69 | 82.12 | 82.32 | 7,092,469 | -2.06(-2.44%) |
Jan 14, 2022 | 84.38 | 0 | -0.10(-0.11%) | |||
Jan 13, 2022 | 85.38 | 85.56 | 84.25 | 84.48 | 6,279,385 | -0.50(-0.59%) |
Jan 12, 2022 | 85.53 | 86.14 | 84.36 | 84.98 | 6,078,674 | -0.16(-0.19%) |
Jan 11, 2022 | 85.29 | 85.64 | 84.11 | 85.14 | 7,542,762 | -0.77(-0.90%) |
Jan 10, 2022 | 84.08 | 86.01 | 83.67 | 85.91 | 11,452,986 | +1.70(+2.02%) |
Jan 07, 2022 | 83.19 | 84.68 | 83.02 | 84.21 | 10,222,708 | +1.13(+1.36%) |
Jan 06, 2022 | 82.75 | 84.12 | 82.32 | 83.08 | 8,224,942 | +0.19(+0.23%) |
Jan 05, 2022 | 84.83 | 84.94 | 82.66 | 82.89 | 11,717,317 | -2.28(-2.68%) |
Jan 04, 2022 | 84.27 | 85.88 | 84.11 | 85.17 | 12,472,486 | +0.90(+1.07%) |
Jan 03, 2022 | 83.72 | 84.31 | 82.22 | 84.27 | 11,103,004 | +0.66(+0.79%) |
Dec 31, 2021 | 84.41 | 84.46 | 83.58 | 83.61 | 6,162,749 | -0.77(-0.91%) |
Dec 30, 2021 | 84.99 | 85.24 | 84.14 | 84.37 | 7,704,881 | -0.19(-0.23%) |
Dec 29, 2021 | 84.84 | 85.51 | 84.09 | 84.57 | 5,868,619 | -0.42(-0.50%) |
Dec 28, 2021 | 85.99 | 86.09 | 84.86 | 84.99 | 5,852,229 | -0.85(-0.99%) |
Dec 27, 2021 | 85.99 | 86.60 | 85.34 | 85.84 | 7,996,751 | -0.17(-0.20%) |
Dec 23, 2021 | 86.31 | 86.63 | 85.38 | 86.01 | 10,071,509 | -0.13(-0.16%) |
Dec 22, 2021 | 87.50 | 88.07 | 85.81 | 86.15 | 10,984,977 | -1.58(-1.80%) |
Dec 21, 2021 | 88.02 | 88.05 | 86.00 | 87.73 | 16,502,861 | -0.12(-0.14%) |
Dec 20, 2021 | 92.44 | 92.44 | 87.74 | 87.85 | 17,917,714 | -4.77(-5.15%) |
Dec 17, 2021 | 93.65 | 95.82 | 91.85 | 92.63 | 30,209,226 | -6.33(-6.39%) |
Dec 16, 2021 | 99.66 | 99.70 | 98.05 | 98.96 | 9,365,345 | -0.41(-0.41%) |
Dec 15, 2021 | 96.42 | 99.47 | 96.10 | 99.37 | 15,069,863 | +3.60(+3.76%) |
Dec 14, 2021 | 95.87 | 97.27 | 95.28 | 95.76 | 9,920,086 | -0.96(-0.99%) |
Dec 13, 2021 | 98.21 | 100.05 | 96.37 | 96.72 | 17,019,108 | -1.67(-1.70%) |
Dec 10, 2021 | 99.98 | 101.95 | 95.96 | 98.39 | 47,799,272 | +13.29(+15.61%) |
Dec 09, 2021 | 85.44 | 86.27 | 84.59 | 85.10 | 8,875,808 | -0.16(-0.19%) |
Dec 08, 2021 | 86.33 | 86.44 | 84.28 | 85.27 | 8,025,973 | -1.06(-1.23%) |
Dec 07, 2021 | 86.26 | 86.98 | 85.52 | 86.33 | 7,099,295 | +1.06(+1.25%) |
Dec 06, 2021 | 84.69 | 85.49 | 84.22 | 85.27 | 8,758,977 | +0.67(+0.79%) |
Dec 03, 2021 | 86.62 | 87.04 | 84.10 | 84.59 | 11,275,701 | -1.68(-1.94%) |
Dec 02, 2021 | 85.71 | 87.28 | 85.32 | 86.27 | 7,395,308 | +0.23(+0.27%) |