Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 73.27 | 73.85 | 73.27 | 73.66 | 61,410,640 | +0.05(+0.07%) |
Feb 25, 2022 | 73.27 | 73.63 | 73.45 | 73.61 | 50,113,104 | +0.41(+0.57%) |
Feb 24, 2022 | 72.11 | 73.23 | 72.04 | 73.20 | 63,759,292 | +0.52(+0.71%) |
Feb 23, 2022 | 72.94 | 72.99 | 72.66 | 72.68 | 42,078,404 | -0.13(-0.18%) |
Feb 22, 2022 | 72.93 | 73.12 | 72.71 | 72.81 | 42,031,940 | -0.17(-0.23%) |
Feb 18, 2022 | 72.98 | 0 | +0.11(+0.15%) | |||
Feb 17, 2022 | 73.05 | 73.05 | 72.82 | 72.87 | 35,325,664 | -0.31(-0.42%) |
Feb 16, 2022 | 72.73 | 73.23 | 72.67 | 73.18 | 44,294,288 | +0.41(+0.56%) |
Feb 15, 2022 | 72.84 | 72.90 | 72.68 | 72.77 | 37,171,172 | +0.12(+0.17%) |
Feb 14, 2022 | 72.76 | 72.92 | 72.39 | 72.65 | 41,516,112 | -0.12(-0.17%) |
Feb 11, 2022 | 73.27 | 73.29 | 72.59 | 72.77 | 67,113,800 | -0.26(-0.35%) |
Feb 10, 2022 | 73.55 | 73.80 | 73.02 | 73.03 | 66,361,680 | -0.98(-1.32%) |
Feb 09, 2022 | 73.90 | 74.06 | 73.90 | 74.01 | 42,756,120 | +0.39(+0.53%) |
Feb 08, 2022 | 73.76 | 73.82 | 73.58 | 73.62 | 44,987,212 | -0.08(-0.11%) |
Feb 07, 2022 | 73.55 | 73.83 | 73.44 | 73.70 | 42,853,496 | -0.05(-0.07%) |
Feb 04, 2022 | 73.74 | 73.86 | 73.24 | 73.75 | 74,719,032 | -0.29(-0.39%) |
Feb 03, 2022 | 74.37 | 74.03 | 74.04 | 51,170,420 | -0.70(-0.93%) | |
Feb 02, 2022 | 74.74 | 74.80 | 74.49 | 74.74 | 33,333,690 | +0.14(+0.19%) |
Feb 01, 2022 | 74.52 | 74.64 | 74.28 | 74.59 | 48,111,624 | +0.30(+0.40%) |
Jan 31, 2022 | 74.12 | 74.41 | 74.30 | 89,787,072 | +0.02(+0.02%) | |
Jan 28, 2022 | 73.91 | 74.29 | 73.64 | 74.28 | 58,705,132 | +0.21(+0.28%) |
Jan 27, 2022 | 74.58 | 74.67 | 73.91 | 74.07 | 53,979,124 | -0.32(-0.44%) |
Jan 26, 2022 | 74.98 | 75.33 | 74.30 | 74.40 | 73,478,792 | -0.25(-0.34%) |
Jan 25, 2022 | 74.64 | 74.78 | 74.48 | 74.65 | 50,075,752 | -0.22(-0.29%) |
Jan 24, 2022 | 74.72 | 74.92 | 74.36 | 74.87 | 90,503,696 | -0.08(-0.11%) |
Jan 21, 2022 | 74.94 | 75.09 | 74.85 | 74.95 | 65,117,820 | +0.01(+0.01%) |
Jan 20, 2022 | 75.22 | 75.41 | 74.92 | 74.94 | 43,565,484 | -0.24(-0.32%) |
Jan 19, 2022 | 75.28 | 75.40 | 75.05 | 75.18 | 35,781,520 | +0.03(+0.04%) |
Jan 18, 2022 | 75.30 | 75.31 | 75.10 | 75.15 | 52,848,476 | -0.37(-0.49%) |
Jan 14, 2022 | 75.52 | 0 | -0.07(-0.09%) | |||
Jan 13, 2022 | 75.84 | 75.88 | 75.56 | 75.59 | 36,137,156 | -0.27(-0.36%) |
Jan 12, 2022 | 75.85 | 75.90 | 75.74 | 75.86 | 28,067,888 | +0.12(+0.16%) |
Jan 11, 2022 | 75.43 | 75.74 | 75.22 | 75.74 | 37,064,196 | +0.35(+0.47%) |
Jan 10, 2022 | 75.23 | 75.41 | 74.89 | 75.39 | 60,328,784 | +0.06(+0.08%) |
Jan 07, 2022 | 75.52 | 75.52 | 75.32 | 75.33 | 39,600,160 | -0.25(-0.33%) |
Jan 06, 2022 | 75.53 | 75.72 | 75.48 | 75.58 | 48,817,128 | +0.07(+0.09%) |
Jan 05, 2022 | 76.09 | 76.12 | 75.51 | 75.51 | 51,080,372 | -0.59(-0.77%) |
Jan 04, 2022 | 76.32 | 76.32 | 76.03 | 76.10 | 38,884,252 | -0.19(-0.25%) |
Jan 03, 2022 | 76.25 | 76.29 | 76.11 | 76.29 | 41,001,976 | -0.04(-0.05%) |
Dec 31, 2021 | 76.37 | 76.42 | 76.30 | 76.33 | 13,115,781 | -0.02(-0.02%) |
Dec 30, 2021 | 76.41 | 76.41 | 76.31 | 76.34 | 14,051,472 | -0.04(-0.05%) |
Dec 29, 2021 | 76.45 | 76.48 | 76.36 | 76.38 | 19,106,422 | -0.12(-0.16%) |
Dec 28, 2021 | 76.51 | 76.53 | 76.38 | 76.50 | 19,551,364 | -0.04(-0.05%) |
Dec 27, 2021 | 76.47 | 76.60 | 76.43 | 76.54 | 15,271,965 | +0.08(+0.10%) |
Dec 23, 2021 | 76.28 | 76.50 | 76.26 | 76.46 | 17,797,878 | +0.22(+0.29%) |
Dec 22, 2021 | 76.01 | 76.26 | 76.00 | 76.24 | 19,872,694 | +0.20(+0.27%) |
Dec 21, 2021 | 75.74 | 76.04 | 75.74 | 76.04 | 28,004,986 | +0.40(+0.53%) |
Dec 20, 2021 | 75.55 | 75.69 | 75.52 | 75.63 | 31,475,212 | -0.13(-0.17%) |
Dec 17, 2021 | 75.76 | 75.89 | 75.62 | 75.76 | 31,303,144 | -0.07(-0.09%) |
Dec 16, 2021 | 75.92 | 75.99 | 75.78 | 75.83 | 31,341,012 | -0.06(-0.07%) |
Dec 15, 2021 | 75.59 | 75.92 | 75.47 | 75.89 | 36,259,836 | +0.29(+0.38%) |
Dec 14, 2021 | 75.62 | 75.70 | 75.47 | 75.60 | 23,286,802 | -0.13(-0.17%) |
Dec 13, 2021 | 75.73 | 75.80 | 75.67 | 75.73 | 19,589,428 | +0.00(+0.00%) |
Dec 10, 2021 | 75.67 | 75.76 | 75.65 | 75.73 | 23,160,636 | +0.17(+0.23%) |
Dec 09, 2021 | 75.88 | 75.88 | 75.56 | 75.56 | 28,527,444 | -0.34(-0.45%) |
Dec 08, 2021 | 75.86 | 75.94 | 75.77 | 75.90 | 30,584,974 | -0.02(-0.02%) |
Dec 07, 2021 | 75.80 | 76.12 | 75.74 | 75.92 | 49,064,928 | +0.40(+0.53%) |
Dec 06, 2021 | 75.21 | 75.60 | 75.18 | 75.51 | 32,286,678 | +0.33(+0.44%) |
Dec 03, 2021 | 75.23 | 75.27 | 75.03 | 75.18 | 54,458,552 | +0.00(+0.00%) |
Dec 02, 2021 | 74.68 | 75.24 | 74.67 | 75.18 | 48,470,904 | +0.55(+0.74%) |