Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 73.26 | 73.84 | 73.26 | 73.66 | 61,412,376 | +0.05(+0.07%) |
Feb 25, 2022 | 73.26 | 73.62 | 73.44 | 73.61 | 50,114,520 | +0.41(+0.57%) |
Feb 24, 2022 | 72.11 | 73.23 | 72.04 | 73.19 | 63,761,092 | +0.52(+0.71%) |
Feb 23, 2022 | 72.94 | 72.99 | 72.66 | 72.67 | 42,079,592 | -0.13(-0.18%) |
Feb 22, 2022 | 72.93 | 73.11 | 72.71 | 72.81 | 42,033,128 | -0.17(-0.23%) |
Feb 18, 2022 | 72.97 | 0 | +0.11(+0.14%) | |||
Feb 17, 2022 | 73.04 | 73.04 | 72.81 | 72.87 | 35,326,660 | -0.31(-0.42%) |
Feb 16, 2022 | 72.73 | 73.23 | 72.66 | 73.18 | 44,295,540 | +0.40(+0.56%) |
Feb 15, 2022 | 72.84 | 72.90 | 72.68 | 72.77 | 37,172,220 | +0.12(+0.17%) |
Feb 14, 2022 | 72.76 | 72.92 | 72.38 | 72.65 | 41,517,284 | -0.12(-0.17%) |
Feb 11, 2022 | 73.27 | 73.29 | 72.59 | 72.77 | 67,115,696 | -0.26(-0.35%) |
Feb 10, 2022 | 73.55 | 73.80 | 73.02 | 73.03 | 66,363,556 | -0.98(-1.32%) |
Feb 09, 2022 | 73.90 | 74.06 | 73.90 | 74.00 | 42,757,328 | +0.39(+0.53%) |
Feb 08, 2022 | 73.76 | 73.82 | 73.58 | 73.62 | 44,988,484 | -0.08(-0.11%) |
Feb 07, 2022 | 73.55 | 73.83 | 73.44 | 73.69 | 42,854,704 | -0.05(-0.07%) |
Feb 04, 2022 | 73.74 | 73.86 | 73.24 | 73.75 | 74,721,144 | -0.29(-0.39%) |
Feb 03, 2022 | 74.36 | 74.03 | 74.04 | 51,171,864 | -0.70(-0.93%) | |
Feb 02, 2022 | 74.74 | 74.80 | 74.49 | 74.73 | 33,334,630 | +0.14(+0.19%) |
Feb 01, 2022 | 74.52 | 74.64 | 74.28 | 74.59 | 48,112,984 | +0.30(+0.40%) |
Jan 31, 2022 | 74.12 | 74.41 | 74.30 | 89,789,608 | +0.02(+0.02%) | |
Jan 28, 2022 | 73.90 | 74.29 | 73.64 | 74.28 | 58,706,788 | +0.21(+0.28%) |
Jan 27, 2022 | 74.58 | 74.67 | 73.90 | 74.07 | 53,980,648 | -0.32(-0.44%) |
Jan 26, 2022 | 74.97 | 75.32 | 74.30 | 74.39 | 73,480,864 | -0.25(-0.34%) |
Jan 25, 2022 | 74.64 | 74.78 | 74.47 | 74.65 | 50,077,164 | -0.22(-0.29%) |
Jan 24, 2022 | 74.72 | 74.92 | 74.36 | 74.87 | 90,506,248 | -0.08(-0.11%) |
Jan 21, 2022 | 74.94 | 75.09 | 74.85 | 74.95 | 65,119,656 | +0.01(+0.01%) |
Jan 20, 2022 | 75.22 | 75.41 | 74.92 | 74.94 | 43,566,712 | -0.24(-0.32%) |
Jan 19, 2022 | 75.28 | 75.40 | 75.05 | 75.18 | 35,782,532 | +0.03(+0.04%) |
Jan 18, 2022 | 75.30 | 75.31 | 75.10 | 75.15 | 52,849,968 | -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 | 36,138,176 | -0.27(-0.36%) |
Jan 12, 2022 | 75.85 | 75.89 | 75.74 | 75.86 | 28,068,680 | +0.12(+0.16%) |
Jan 11, 2022 | 75.43 | 75.74 | 75.21 | 75.74 | 37,065,240 | +0.35(+0.47%) |
Jan 10, 2022 | 75.23 | 75.40 | 74.89 | 75.39 | 60,330,488 | +0.06(+0.08%) |
Jan 07, 2022 | 75.52 | 75.52 | 75.32 | 75.32 | 39,601,276 | -0.25(-0.33%) |
Jan 06, 2022 | 75.53 | 75.71 | 75.48 | 75.58 | 48,818,508 | +0.07(+0.09%) |
Jan 05, 2022 | 76.09 | 76.12 | 75.51 | 75.51 | 51,081,812 | -0.59(-0.77%) |
Jan 04, 2022 | 76.32 | 76.32 | 76.03 | 76.10 | 38,885,348 | -0.19(-0.25%) |
Jan 03, 2022 | 76.25 | 76.29 | 76.10 | 76.29 | 41,003,132 | -0.04(-0.05%) |
Dec 31, 2021 | 76.37 | 76.42 | 76.30 | 76.32 | 13,116,151 | -0.02(-0.02%) |
Dec 30, 2021 | 76.40 | 76.40 | 76.31 | 76.34 | 14,051,868 | -0.04(-0.05%) |
Dec 29, 2021 | 76.45 | 76.47 | 76.36 | 76.38 | 19,106,960 | -0.12(-0.16%) |
Dec 28, 2021 | 76.51 | 76.53 | 76.38 | 76.50 | 19,551,914 | -0.04(-0.05%) |
Dec 27, 2021 | 76.46 | 76.60 | 76.43 | 76.53 | 15,272,396 | +0.08(+0.10%) |
Dec 23, 2021 | 76.28 | 76.50 | 76.26 | 76.46 | 17,798,380 | +0.22(+0.29%) |
Dec 22, 2021 | 76.01 | 76.25 | 76.00 | 76.24 | 19,873,254 | +0.20(+0.27%) |
Dec 21, 2021 | 75.74 | 76.04 | 75.74 | 76.03 | 28,005,776 | +0.40(+0.53%) |
Dec 20, 2021 | 75.55 | 75.69 | 75.52 | 75.63 | 31,476,098 | -0.13(-0.17%) |
Dec 17, 2021 | 75.75 | 75.89 | 75.62 | 75.76 | 31,304,026 | -0.07(-0.09%) |
Dec 16, 2021 | 75.92 | 75.99 | 75.78 | 75.83 | 31,341,894 | -0.06(-0.07%) |
Dec 15, 2021 | 75.59 | 75.91 | 75.47 | 75.89 | 36,260,864 | +0.29(+0.38%) |
Dec 14, 2021 | 75.62 | 75.70 | 75.47 | 75.60 | 23,287,460 | -0.13(-0.17%) |
Dec 13, 2021 | 75.73 | 75.80 | 75.67 | 75.73 | 19,589,982 | +0.00(+0.00%) |
Dec 10, 2021 | 75.67 | 75.76 | 75.64 | 75.73 | 23,161,292 | +0.17(+0.23%) |
Dec 09, 2021 | 75.88 | 75.88 | 75.56 | 75.56 | 28,528,250 | -0.34(-0.45%) |
Dec 08, 2021 | 75.86 | 75.94 | 75.77 | 75.90 | 30,585,838 | -0.02(-0.02%) |
Dec 07, 2021 | 75.80 | 76.12 | 75.74 | 75.91 | 49,066,316 | +0.40(+0.53%) |
Dec 06, 2021 | 75.21 | 75.60 | 75.18 | 75.51 | 32,287,592 | +0.33(+0.44%) |
Dec 03, 2021 | 75.22 | 75.27 | 75.03 | 75.18 | 54,460,096 | +0.00(+0.00%) |
Dec 02, 2021 | 74.67 | 75.23 | 74.66 | 75.18 | 48,472,272 | +0.55(+0.74%) |