Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 73.67 | 75.04 | 73.33 | 74.27 | 4,424,131 | -0.67(-0.90%) |
Feb 25, 2022 | 72.86 | 75.48 | 73.90 | 74.94 | 3,266,518 | +2.72(+3.76%) |
Feb 24, 2022 | 69.72 | 72.65 | 68.91 | 72.22 | 5,285,321 | +0.50(+0.69%) |
Feb 23, 2022 | 74.97 | 74.98 | 71.43 | 71.72 | 4,995,065 | -2.78(-3.73%) |
Feb 22, 2022 | 74.78 | 75.39 | 73.55 | 74.51 | 4,005,016 | -0.77(-1.03%) |
Feb 18, 2022 | 75.28 | 0 | -0.92(-1.20%) | |||
Feb 17, 2022 | 77.41 | 77.73 | 75.74 | 76.20 | 1,883,833 | -2.28(-2.91%) |
Feb 16, 2022 | 77.80 | 78.86 | 77.60 | 78.48 | 2,768,898 | +0.43(+0.55%) |
Feb 15, 2022 | 76.30 | 78.10 | 76.22 | 78.05 | 1,887,820 | +2.25(+2.96%) |
Feb 14, 2022 | 75.54 | 76.66 | 75.38 | 75.81 | 2,058,806 | +0.04(+0.05%) |
Feb 11, 2022 | 76.96 | 77.93 | 75.43 | 75.77 | 4,031,290 | -1.00(-1.31%) |
Feb 10, 2022 | 77.27 | 78.87 | 76.52 | 76.77 | 3,456,417 | -1.11(-1.42%) |
Feb 09, 2022 | 77.11 | 78.39 | 76.91 | 77.88 | 3,020,713 | +1.30(+1.70%) |
Feb 08, 2022 | 74.47 | 76.90 | 73.45 | 76.58 | 5,130,043 | +4.55(+6.32%) |
Feb 07, 2022 | 72.66 | 73.10 | 71.93 | 72.03 | 3,748,372 | -0.66(-0.91%) |
Feb 04, 2022 | 73.58 | 74.24 | 72.55 | 72.69 | 3,402,908 | -1.59(-2.14%) |
Feb 03, 2022 | 75.00 | 74.22 | 74.28 | 2,402,281 | -1.37(-1.81%) | |
Feb 02, 2022 | 74.59 | 75.82 | 73.87 | 75.64 | 2,754,695 | +1.20(+1.62%) |
Feb 01, 2022 | 73.47 | 74.74 | 73.02 | 74.44 | 3,123,593 | +1.23(+1.68%) |
Jan 31, 2022 | 72.02 | 73.22 | 73.21 | 4,684,448 | +0.51(+0.70%) | |
Jan 28, 2022 | 72.74 | 72.80 | 70.90 | 72.70 | 2,303,139 | -0.40(-0.55%) |
Jan 27, 2022 | 74.47 | 75.24 | 72.21 | 73.10 | 2,465,173 | -0.24(-0.33%) |
Jan 26, 2022 | 73.81 | 74.85 | 72.46 | 73.34 | 2,494,725 | -0.09(-0.12%) |
Jan 25, 2022 | 72.63 | 73.96 | 71.10 | 73.43 | 2,750,866 | -0.31(-0.41%) |
Jan 24, 2022 | 72.66 | 74.03 | 70.90 | 73.73 | 3,983,779 | -0.31(-0.41%) |
Jan 21, 2022 | 74.95 | 75.40 | 73.51 | 74.04 | 3,210,616 | -1.63(-2.16%) |
Jan 20, 2022 | 78.15 | 78.21 | 75.52 | 75.67 | 3,847,255 | -2.29(-2.94%) |
Jan 19, 2022 | 80.19 | 80.19 | 77.87 | 77.97 | 3,526,096 | -2.09(-2.61%) |
Jan 18, 2022 | 80.72 | 80.72 | 79.56 | 80.06 | 4,532,209 | -1.15(-1.41%) |
Jan 14, 2022 | 81.20 | 0 | +0.92(+1.14%) | |||
Jan 13, 2022 | 80.09 | 81.20 | 79.99 | 80.29 | 1,985,472 | +0.28(+0.35%) |
Jan 12, 2022 | 79.48 | 80.15 | 79.01 | 80.01 | 2,236,804 | +0.66(+0.83%) |
Jan 11, 2022 | 78.42 | 79.41 | 77.89 | 79.35 | 2,073,158 | +1.01(+1.29%) |
Jan 10, 2022 | 78.55 | 79.76 | 77.54 | 78.34 | 2,372,434 | -1.17(-1.47%) |
Jan 07, 2022 | 78.76 | 79.92 | 78.35 | 79.50 | 3,229,165 | +1.15(+1.46%) |
Jan 06, 2022 | 79.09 | 79.29 | 77.64 | 78.36 | 1,744,150 | +0.19(+0.24%) |
Jan 05, 2022 | 78.93 | 80.00 | 78.11 | 78.17 | 2,455,158 | -0.72(-0.91%) |
Jan 04, 2022 | 77.48 | 79.21 | 77.34 | 78.88 | 2,828,228 | +1.80(+2.33%) |
Jan 03, 2022 | 77.45 | 78.61 | 76.99 | 77.09 | 2,532,228 | -0.11(-0.15%) |
Dec 31, 2021 | 76.43 | 77.49 | 76.25 | 77.20 | 1,682,903 | +0.62(+0.81%) |
Dec 30, 2021 | 77.31 | 77.78 | 76.50 | 76.58 | 1,392,991 | -0.44(-0.57%) |
Dec 29, 2021 | 76.74 | 77.58 | 76.74 | 77.02 | 1,178,303 | +0.13(+0.17%) |
Dec 28, 2021 | 76.04 | 77.27 | 76.00 | 76.89 | 2,203,044 | +0.61(+0.80%) |
Dec 27, 2021 | 75.12 | 76.32 | 74.96 | 76.27 | 2,027,212 | +1.21(+1.62%) |
Dec 23, 2021 | 74.04 | 75.50 | 73.59 | 75.06 | 2,570,443 | +1.47(+2.00%) |
Dec 22, 2021 | 72.97 | 73.64 | 72.62 | 73.59 | 1,517,090 | +0.49(+0.67%) |
Dec 21, 2021 | 72.68 | 73.60 | 72.68 | 73.10 | 2,061,448 | +1.22(+1.70%) |
Dec 20, 2021 | 72.40 | 72.40 | 70.73 | 71.88 | 2,485,526 | -1.24(-1.70%) |
Dec 17, 2021 | 74.96 | 74.96 | 72.94 | 73.12 | 5,179,461 | -2.10(-2.80%) |
Dec 16, 2021 | 75.40 | 76.64 | 74.97 | 75.22 | 3,154,522 | +0.35(+0.47%) |
Dec 15, 2021 | 74.09 | 75.06 | 73.51 | 74.87 | 2,086,410 | +0.67(+0.90%) |
Dec 14, 2021 | 73.82 | 75.36 | 73.63 | 74.20 | 2,533,822 | +0.01(+0.01%) |
Dec 13, 2021 | 76.15 | 76.34 | 74.18 | 74.19 | 3,327,370 | -2.30(-3.01%) |
Dec 10, 2021 | 75.97 | 76.70 | 75.55 | 76.49 | 3,064,990 | +1.34(+1.78%) |
Dec 09, 2021 | 74.02 | 76.04 | 73.81 | 75.16 | 4,837,181 | +0.36(+0.49%) |
Dec 08, 2021 | 74.37 | 75.29 | 73.63 | 74.79 | 3,729,617 | +0.69(+0.93%) |
Dec 07, 2021 | 73.59 | 74.74 | 73.21 | 74.10 | 2,506,534 | +1.10(+1.51%) |
Dec 06, 2021 | 73.22 | 73.77 | 71.69 | 73.01 | 3,685,922 | +0.87(+1.21%) |
Dec 03, 2021 | 72.04 | 73.24 | 71.52 | 72.14 | 3,951,595 | +0.19(+0.27%) |
Dec 02, 2021 | 70.89 | 72.82 | 70.78 | 71.94 | 2,379,378 | +1.42(+2.02%) |