Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 73.16 | 74.25 | 72.63 | 73.55 | 9,564,233 | -0.37(-0.50%) |
Feb 25, 2022 | 72.27 | 74.38 | 73.28 | 73.91 | 8,565,191 | +1.49(+2.06%) |
Feb 24, 2022 | 68.68 | 72.55 | 67.99 | 72.42 | 11,610,458 | +2.27(+3.23%) |
Feb 23, 2022 | 71.71 | 72.01 | 70.04 | 70.16 | 7,030,012 | -1.60(-2.23%) |
Feb 22, 2022 | 71.46 | 72.52 | 71.27 | 71.75 | 8,303,748 | -0.44(-0.60%) |
Feb 18, 2022 | 72.19 | 0 | -0.93(-1.27%) | |||
Feb 17, 2022 | 76.25 | 76.46 | 72.93 | 73.12 | 9,550,778 | -3.54(-4.62%) |
Feb 16, 2022 | 76.93 | 77.24 | 75.72 | 76.66 | 6,432,503 | -0.56(-0.73%) |
Feb 15, 2022 | 76.86 | 77.37 | 76.68 | 77.22 | 5,901,175 | +0.79(+1.04%) |
Feb 14, 2022 | 77.04 | 77.19 | 75.94 | 76.43 | 5,565,921 | -0.77(-1.00%) |
Feb 11, 2022 | 79.23 | 79.80 | 77.00 | 77.20 | 7,923,355 | -2.03(-2.57%) |
Feb 10, 2022 | 80.11 | 81.11 | 79.01 | 79.24 | 6,544,610 | -1.55(-1.92%) |
Feb 09, 2022 | 79.14 | 80.98 | 79.04 | 80.79 | 9,059,256 | +2.58(+3.29%) |
Feb 08, 2022 | 77.73 | 78.28 | 77.25 | 78.21 | 6,802,413 | +0.05(+0.06%) |
Feb 07, 2022 | 79.52 | 79.62 | 78.09 | 78.16 | 6,495,815 | -1.33(-1.67%) |
Feb 04, 2022 | 79.41 | 80.26 | 78.87 | 79.49 | 5,753,880 | +0.16(+0.21%) |
Feb 03, 2022 | 79.02 | 80.12 | 79.32 | 8,476,393 | -0.54(-0.68%) | |
Feb 02, 2022 | 78.57 | 80.23 | 78.26 | 79.87 | 9,589,113 | +1.41(+1.80%) |
Feb 01, 2022 | 78.80 | 78.80 | 77.10 | 78.45 | 8,276,973 | -0.12(-0.15%) |
Jan 31, 2022 | 77.92 | 79.03 | 78.57 | 10,943,164 | +0.66(+0.84%) | |
Jan 28, 2022 | 77.44 | 77.93 | 76.06 | 77.91 | 8,113,674 | +0.68(+0.88%) |
Jan 27, 2022 | 77.55 | 78.56 | 76.67 | 77.23 | 10,672,505 | +0.18(+0.24%) |
Jan 26, 2022 | 79.30 | 79.41 | 76.74 | 77.05 | 14,429,867 | -1.43(-1.83%) |
Jan 25, 2022 | 78.73 | 79.48 | 77.64 | 78.48 | 13,894,793 | -1.31(-1.64%) |
Jan 24, 2022 | 78.63 | 79.79 | 77.05 | 79.79 | 17,323,286 | +0.19(+0.24%) |
Jan 21, 2022 | 80.70 | 80.73 | 79.41 | 79.60 | 11,991,751 | -0.48(-0.60%) |
Jan 20, 2022 | 81.24 | 82.29 | 79.89 | 80.08 | 11,193,516 | -0.64(-0.79%) |
Jan 19, 2022 | 83.03 | 83.92 | 80.57 | 80.72 | 10,843,342 | -2.10(-2.54%) |
Jan 18, 2022 | 84.10 | 84.19 | 82.62 | 82.82 | 7,049,750 | -2.07(-2.44%) |
Jan 14, 2022 | 84.89 | 0 | -0.10(-0.11%) | |||
Jan 13, 2022 | 85.90 | 86.08 | 84.76 | 84.99 | 6,241,563 | -0.50(-0.59%) |
Jan 12, 2022 | 86.05 | 86.66 | 84.87 | 85.49 | 6,042,061 | -0.16(-0.19%) |
Jan 11, 2022 | 85.81 | 86.16 | 84.62 | 85.66 | 7,497,330 | -0.77(-0.90%) |
Jan 10, 2022 | 84.59 | 86.53 | 84.18 | 86.43 | 11,384,003 | +1.71(+2.02%) |
Jan 07, 2022 | 83.69 | 85.19 | 83.53 | 84.72 | 10,161,135 | +1.13(+1.36%) |
Jan 06, 2022 | 83.25 | 84.63 | 82.82 | 83.58 | 8,175,402 | +0.19(+0.23%) |
Jan 05, 2022 | 85.35 | 85.45 | 83.16 | 83.39 | 11,646,741 | -2.30(-2.68%) |
Jan 04, 2022 | 84.78 | 86.40 | 84.62 | 85.69 | 12,397,362 | +0.91(+1.07%) |
Jan 03, 2022 | 84.23 | 84.82 | 82.72 | 84.78 | 11,036,128 | +0.67(+0.79%) |
Dec 31, 2021 | 84.92 | 84.97 | 84.08 | 84.11 | 6,125,629 | -0.77(-0.91%) |
Dec 30, 2021 | 85.50 | 85.75 | 84.65 | 84.89 | 7,658,473 | -0.19(-0.23%) |
Dec 29, 2021 | 85.36 | 86.02 | 84.60 | 85.08 | 5,833,271 | -0.42(-0.50%) |
Dec 28, 2021 | 86.52 | 86.61 | 85.38 | 85.50 | 5,816,980 | -0.86(-0.99%) |
Dec 27, 2021 | 86.52 | 87.12 | 85.86 | 86.36 | 7,948,585 | -0.17(-0.20%) |
Dec 23, 2021 | 86.83 | 87.15 | 85.90 | 86.53 | 10,010,846 | -0.13(-0.16%) |
Dec 22, 2021 | 88.03 | 88.60 | 86.33 | 86.67 | 10,918,812 | -1.59(-1.80%) |
Dec 21, 2021 | 88.55 | 88.58 | 86.53 | 88.26 | 16,403,461 | -0.13(-0.14%) |
Dec 20, 2021 | 93.00 | 93.00 | 88.27 | 88.39 | 17,809,792 | -4.80(-5.15%) |
Dec 17, 2021 | 94.22 | 96.40 | 92.41 | 93.19 | 30,027,270 | -6.37(-6.39%) |
Dec 16, 2021 | 100.26 | 100.31 | 98.65 | 99.56 | 9,308,935 | -0.41(-0.41%) |
Dec 15, 2021 | 97.01 | 100.08 | 96.68 | 99.97 | 14,979,094 | +3.63(+3.76%) |
Dec 14, 2021 | 96.45 | 97.86 | 95.86 | 96.34 | 9,860,335 | -0.96(-0.99%) |
Dec 13, 2021 | 98.80 | 100.66 | 96.95 | 97.31 | 16,916,600 | -1.68(-1.70%) |
Dec 10, 2021 | 100.59 | 102.56 | 96.55 | 98.99 | 47,511,368 | +13.37(+15.61%) |
Dec 09, 2021 | 85.96 | 86.80 | 85.11 | 85.62 | 8,822,347 | -0.16(-0.19%) |
Dec 08, 2021 | 86.85 | 86.97 | 84.79 | 85.78 | 7,977,631 | -1.07(-1.23%) |
Dec 07, 2021 | 86.79 | 87.51 | 86.04 | 86.85 | 7,056,535 | +1.07(+1.25%) |
Dec 06, 2021 | 85.20 | 86.00 | 84.73 | 85.78 | 8,706,220 | +0.68(+0.79%) |
Dec 03, 2021 | 87.14 | 87.57 | 84.61 | 85.11 | 11,207,785 | -1.69(-1.94%) |
Dec 02, 2021 | 86.23 | 87.81 | 85.84 | 86.80 | 7,350,764 | +0.23(+0.27%) |