Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 81.32 | 85.26 | 80.58 | 85.07 | 16,829,892 | +3.22(+3.93%) |
Feb 25, 2022 | 79.26 | 82.08 | 79.32 | 81.85 | 11,778,146 | +3.17(+4.04%) |
Feb 24, 2022 | 80.71 | 80.94 | 76.49 | 78.68 | 12,831,539 | -0.45(-0.57%) |
Feb 23, 2022 | 78.92 | 80.25 | 78.34 | 79.13 | 8,198,893 | +0.36(+0.46%) |
Feb 22, 2022 | 83.16 | 83.23 | 77.50 | 78.77 | 10,332,215 | -1.61(-2.01%) |
Feb 18, 2022 | 80.38 | 0 | -1.37(-1.68%) | |||
Feb 17, 2022 | 80.86 | 82.37 | 80.86 | 81.76 | 7,629,474 | +0.85(+1.05%) |
Feb 16, 2022 | 80.51 | 82.42 | 80.39 | 80.90 | 7,641,384 | +0.48(+0.59%) |
Feb 15, 2022 | 79.53 | 80.64 | 78.68 | 80.43 | 9,343,258 | -1.68(-2.04%) |
Feb 14, 2022 | 82.96 | 83.15 | 80.90 | 82.10 | 7,979,893 | -1.77(-2.11%) |
Feb 11, 2022 | 82.36 | 84.02 | 81.93 | 83.87 | 10,682,959 | +1.86(+2.26%) |
Feb 10, 2022 | 82.31 | 84.17 | 81.46 | 82.02 | 8,006,892 | -0.93(-1.12%) |
Feb 09, 2022 | 81.68 | 83.92 | 81.43 | 82.94 | 7,806,295 | +1.45(+1.77%) |
Feb 08, 2022 | 82.05 | 83.12 | 80.31 | 81.50 | 8,384,097 | -1.44(-1.73%) |
Feb 07, 2022 | 80.69 | 84.09 | 80.03 | 82.93 | 9,436,186 | +0.95(+1.16%) |
Feb 04, 2022 | 82.10 | 84.71 | 81.87 | 81.98 | 13,487,481 | +0.89(+1.10%) |
Feb 03, 2022 | 82.79 | 79.84 | 81.09 | 14,854,539 | -1.20(-1.45%) | |
Feb 02, 2022 | 80.71 | 82.64 | 79.40 | 82.28 | 9,859,174 | +0.60(+0.73%) |
Feb 01, 2022 | 77.99 | 81.99 | 77.83 | 81.69 | 10,557,444 | +2.61(+3.29%) |
Jan 31, 2022 | 79.22 | 79.80 | 79.08 | 8,448,571 | -0.54(-0.67%) | |
Jan 28, 2022 | 78.51 | 80.06 | 78.26 | 79.61 | 12,956,237 | -0.39(-0.49%) |
Jan 27, 2022 | 79.37 | 80.08 | 78.36 | 80.01 | 10,786,032 | +2.32(+2.99%) |
Jan 26, 2022 | 79.17 | 79.59 | 77.06 | 77.69 | 10,551,582 | -0.04(-0.06%) |
Jan 25, 2022 | 74.17 | 77.87 | 72.57 | 77.73 | 9,529,788 | +3.65(+4.93%) |
Jan 24, 2022 | 72.01 | 74.46 | 70.30 | 74.08 | 10,652,158 | +0.27(+0.36%) |
Jan 21, 2022 | 75.77 | 75.95 | 73.30 | 73.81 | 11,907,695 | -2.60(-3.40%) |
Jan 20, 2022 | 76.79 | 78.95 | 76.21 | 76.41 | 8,629,089 | -1.47(-1.89%) |
Jan 19, 2022 | 78.43 | 78.92 | 76.49 | 77.88 | 8,254,644 | -0.21(-0.26%) |
Jan 18, 2022 | 78.53 | 79.52 | 76.58 | 78.09 | 12,083,813 | +0.69(+0.89%) |
Jan 14, 2022 | 77.40 | 0 | +2.78(+3.73%) | |||
Jan 13, 2022 | 74.90 | 75.72 | 74.23 | 74.62 | 7,629,914 | -0.70(-0.92%) |
Jan 12, 2022 | 74.96 | 75.44 | 74.15 | 75.31 | 8,671,562 | +0.72(+0.97%) |
Jan 11, 2022 | 72.82 | 74.75 | 71.95 | 74.59 | 9,513,437 | +2.28(+3.16%) |
Jan 10, 2022 | 71.97 | 72.42 | 70.68 | 72.31 | 10,222,437 | +0.35(+0.48%) |
Jan 07, 2022 | 70.38 | 72.22 | 69.94 | 71.96 | 12,146,457 | +1.92(+2.74%) |
Jan 06, 2022 | 69.44 | 70.31 | 68.62 | 70.04 | 9,725,139 | +2.53(+3.75%) |
Jan 05, 2022 | 69.58 | 69.84 | 67.39 | 67.51 | 10,123,897 | -1.18(-1.71%) |
Jan 04, 2022 | 66.53 | 69.05 | 66.28 | 68.68 | 10,291,540 | +2.86(+4.34%) |
Jan 03, 2022 | 64.28 | 66.00 | 64.27 | 65.83 | 6,466,004 | +1.42(+2.20%) |
Dec 31, 2021 | 64.08 | 64.85 | 63.96 | 64.41 | 3,870,608 | +0.09(+0.14%) |
Dec 30, 2021 | 65.03 | 65.58 | 64.25 | 64.32 | 3,750,515 | -0.57(-0.88%) |
Dec 29, 2021 | 65.19 | 65.65 | 64.46 | 64.89 | 4,435,825 | -0.18(-0.27%) |
Dec 28, 2021 | 65.33 | 65.78 | 64.86 | 65.07 | 3,802,396 | -0.08(-0.12%) |
Dec 27, 2021 | 63.35 | 65.18 | 62.70 | 65.15 | 4,458,875 | +1.80(+2.84%) |
Dec 23, 2021 | 63.44 | 64.20 | 63.22 | 63.35 | 4,385,789 | +0.10(+0.15%) |
Dec 22, 2021 | 62.74 | 63.72 | 62.17 | 63.25 | 4,242,272 | +0.36(+0.57%) |
Dec 21, 2021 | 61.78 | 63.04 | 61.67 | 62.90 | 7,106,864 | +1.85(+3.03%) |
Dec 20, 2021 | 59.67 | 61.08 | 58.78 | 61.05 | 12,905,912 | -0.01(-0.01%) |
Dec 17, 2021 | 63.09 | 63.27 | 60.96 | 61.05 | 25,906,482 | -2.75(-4.31%) |
Dec 16, 2021 | 63.83 | 65.01 | 63.47 | 63.80 | 7,942,413 | +0.88(+1.40%) |
Dec 15, 2021 | 62.83 | 63.38 | 61.16 | 62.92 | 7,647,506 | +0.03(+0.04%) |
Dec 14, 2021 | 62.79 | 63.84 | 62.32 | 62.90 | 7,494,010 | -0.30(-0.48%) |
Dec 13, 2021 | 64.85 | 65.08 | 62.75 | 63.20 | 6,425,372 | -2.20(-3.36%) |
Dec 10, 2021 | 65.31 | 65.54 | 63.71 | 65.40 | 6,815,785 | +0.84(+1.30%) |
Dec 09, 2021 | 65.81 | 65.81 | 64.48 | 64.56 | 7,315,806 | -1.39(-2.10%) |
Dec 08, 2021 | 66.40 | 67.07 | 65.49 | 65.95 | 7,094,542 | -0.41(-0.62%) |
Dec 07, 2021 | 65.99 | 67.59 | 65.94 | 66.36 | 9,143,602 | +1.57(+2.42%) |
Dec 06, 2021 | 64.52 | 65.41 | 63.74 | 64.79 | 6,966,589 | +1.51(+2.39%) |
Dec 03, 2021 | 64.22 | 64.91 | 62.45 | 63.28 | 7,861,450 | -0.13(-0.21%) |
Dec 02, 2021 | 61.57 | 63.76 | 60.73 | 63.41 | 9,447,043 | +1.83(+2.98%) |