Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 78.60 | 79.36 | 77.17 | 77.94 | 2,155,693 | -1.79(-2.25%) |
Feb 25, 2022 | 78.01 | 79.82 | 78.28 | 79.73 | 1,656,009 | +2.40(+3.11%) |
Feb 24, 2022 | 75.56 | 77.66 | 74.91 | 77.33 | 2,278,466 | +0.82(+1.07%) |
Feb 23, 2022 | 77.68 | 78.26 | 76.44 | 76.51 | 1,200,014 | -0.85(-1.10%) |
Feb 22, 2022 | 77.00 | 77.81 | 76.65 | 77.36 | 2,324,285 | +0.27(+0.36%) |
Feb 18, 2022 | 77.08 | 0 | -0.52(-0.67%) | |||
Feb 17, 2022 | 78.41 | 78.59 | 77.35 | 77.60 | 1,590,490 | -1.19(-1.51%) |
Feb 16, 2022 | 79.21 | 79.42 | 77.85 | 78.79 | 1,147,053 | -0.08(-0.10%) |
Feb 15, 2022 | 79.11 | 79.72 | 78.63 | 78.87 | 1,500,155 | +0.37(+0.47%) |
Feb 14, 2022 | 79.19 | 79.89 | 77.92 | 78.51 | 1,738,348 | -0.42(-0.53%) |
Feb 11, 2022 | 79.74 | 80.10 | 78.32 | 78.93 | 2,380,879 | -0.54(-0.68%) |
Feb 10, 2022 | 81.36 | 82.24 | 78.91 | 79.47 | 2,138,200 | -3.06(-3.71%) |
Feb 09, 2022 | 80.88 | 82.64 | 80.85 | 82.53 | 2,314,253 | +2.86(+3.59%) |
Feb 08, 2022 | 82.12 | 82.19 | 79.62 | 79.67 | 2,003,149 | -2.16(-2.64%) |
Feb 07, 2022 | 82.13 | 82.87 | 81.56 | 81.83 | 2,845,700 | -0.52(-0.63%) |
Feb 04, 2022 | 83.21 | 83.54 | 81.62 | 82.35 | 1,881,130 | -1.34(-1.60%) |
Feb 03, 2022 | 84.10 | 83.42 | 83.69 | 2,459,088 | -0.37(-0.45%) | |
Feb 02, 2022 | 81.15 | 84.56 | 81.09 | 84.06 | 4,340,039 | +3.56(+4.43%) |
Feb 01, 2022 | 80.62 | 81.46 | 80.08 | 80.50 | 2,157,445 | -0.58(-0.71%) |
Jan 31, 2022 | 80.70 | 81.48 | 81.08 | 3,829,791 | -0.15(-0.18%) | |
Jan 28, 2022 | 79.24 | 81.23 | 77.81 | 81.22 | 2,946,806 | +2.03(+2.56%) |
Jan 27, 2022 | 80.43 | 81.42 | 79.07 | 79.19 | 3,228,275 | -0.66(-0.82%) |
Jan 26, 2022 | 80.29 | 81.67 | 79.57 | 79.85 | 2,332,253 | -0.21(-0.26%) |
Jan 25, 2022 | 79.72 | 80.86 | 78.33 | 80.06 | 3,451,674 | -0.66(-0.82%) |
Jan 24, 2022 | 80.44 | 80.98 | 78.17 | 80.72 | 3,049,451 | +0.26(+0.32%) |
Jan 21, 2022 | 81.13 | 81.40 | 80.27 | 80.46 | 1,171,975 | -0.26(-0.33%) |
Jan 20, 2022 | 81.29 | 82.50 | 80.71 | 80.73 | 2,081,923 | -0.80(-0.98%) |
Jan 19, 2022 | 82.66 | 83.28 | 81.46 | 81.52 | 1,806,467 | -0.94(-1.14%) |
Jan 18, 2022 | 82.84 | 82.86 | 81.44 | 82.47 | 1,492,140 | -0.53(-0.64%) |
Jan 14, 2022 | 83.00 | 0 | -0.58(-0.70%) | |||
Jan 13, 2022 | 83.45 | 84.18 | 83.32 | 83.58 | 1,651,720 | +0.45(+0.54%) |
Jan 12, 2022 | 82.58 | 83.66 | 82.30 | 83.13 | 1,199,366 | +0.39(+0.47%) |
Jan 11, 2022 | 82.17 | 82.89 | 81.10 | 82.74 | 2,155,880 | +0.80(+0.97%) |
Jan 10, 2022 | 81.62 | 82.79 | 81.27 | 81.94 | 1,858,899 | +0.03(+0.03%) |
Jan 07, 2022 | 82.46 | 82.97 | 81.72 | 81.92 | 1,561,378 | -0.98(-1.18%) |
Jan 06, 2022 | 83.19 | 83.56 | 82.46 | 82.89 | 1,652,228 | +0.24(+0.29%) |
Jan 05, 2022 | 84.29 | 84.52 | 82.47 | 82.66 | 2,133,972 | -1.64(-1.94%) |
Jan 04, 2022 | 83.63 | 85.01 | 83.50 | 84.29 | 1,697,961 | +1.09(+1.31%) |
Jan 03, 2022 | 82.95 | 83.32 | 81.50 | 83.21 | 1,565,566 | +0.51(+0.62%) |
Dec 31, 2021 | 82.33 | 83.33 | 82.29 | 82.69 | 1,218,475 | +0.51(+0.63%) |
Dec 30, 2021 | 82.10 | 82.72 | 81.90 | 82.18 | 874,505 | -0.01(-0.01%) |
Dec 29, 2021 | 81.79 | 82.31 | 80.98 | 82.19 | 736,856 | +0.59(+0.72%) |
Dec 28, 2021 | 81.02 | 81.82 | 80.87 | 81.60 | 829,010 | +0.47(+0.58%) |
Dec 27, 2021 | 80.22 | 81.15 | 79.78 | 81.13 | 1,086,408 | +1.09(+1.36%) |
Dec 23, 2021 | 80.43 | 80.88 | 79.48 | 80.04 | 1,405,792 | -0.25(-0.31%) |
Dec 22, 2021 | 79.98 | 80.67 | 79.71 | 80.28 | 1,440,395 | +0.43(+0.53%) |
Dec 21, 2021 | 79.16 | 80.51 | 79.16 | 79.86 | 1,316,937 | +1.13(+1.44%) |
Dec 20, 2021 | 78.66 | 79.43 | 77.98 | 78.72 | 1,476,487 | -0.84(-1.05%) |
Dec 17, 2021 | 80.02 | 80.45 | 79.23 | 79.56 | 3,138,237 | -0.44(-0.54%) |
Dec 16, 2021 | 81.69 | 81.69 | 79.36 | 79.99 | 1,845,686 | -1.00(-1.23%) |
Dec 15, 2021 | 79.38 | 81.28 | 79.10 | 80.99 | 2,312,648 | +1.97(+2.49%) |
Dec 14, 2021 | 80.03 | 80.19 | 78.20 | 79.02 | 3,200,993 | -0.83(-1.03%) |
Dec 13, 2021 | 78.76 | 80.20 | 78.40 | 79.85 | 2,042,533 | +1.01(+1.28%) |
Dec 10, 2021 | 79.08 | 79.36 | 78.29 | 78.84 | 1,481,371 | +0.21(+0.27%) |
Dec 09, 2021 | 79.45 | 79.45 | 78.46 | 78.63 | 1,733,480 | -0.87(-1.10%) |
Dec 08, 2021 | 78.37 | 79.72 | 77.92 | 79.50 | 1,626,066 | +1.31(+1.67%) |
Dec 07, 2021 | 78.45 | 78.96 | 75.97 | 78.20 | 2,825,457 | -0.01(-0.01%) |
Dec 06, 2021 | 77.91 | 79.02 | 77.28 | 78.20 | 1,191,617 | +1.02(+1.32%) |
Dec 03, 2021 | 77.63 | 77.90 | 76.34 | 77.19 | 1,537,439 | -0.43(-0.55%) |
Dec 02, 2021 | 75.42 | 77.91 | 75.05 | 77.61 | 2,229,227 | +2.59(+3.45%) |