Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 71.28 | 72.71 | 71.22 | 72.49 | 1,380,391 | -0.39(-0.53%) |
Feb 25, 2022 | 71.45 | 72.91 | 71.91 | 72.88 | 1,042,268 | +1.43(+2.00%) |
Feb 24, 2022 | 69.00 | 71.63 | 68.59 | 71.45 | 1,358,356 | +0.66(+0.93%) |
Feb 23, 2022 | 72.17 | 72.46 | 70.74 | 70.80 | 1,712,944 | -0.77(-1.08%) |
Feb 22, 2022 | 70.53 | 72.09 | 70.53 | 71.57 | 1,746,740 | +0.28(+0.39%) |
Feb 18, 2022 | 71.29 | 0 | -0.74(-1.03%) | |||
Feb 17, 2022 | 72.87 | 73.18 | 72.02 | 72.03 | 1,189,414 | -1.52(-2.07%) |
Feb 16, 2022 | 73.25 | 73.84 | 72.61 | 73.55 | 1,133,250 | -0.13(-0.17%) |
Feb 15, 2022 | 73.22 | 73.81 | 72.43 | 73.68 | 2,130,843 | +1.22(+1.68%) |
Feb 14, 2022 | 73.70 | 74.24 | 71.94 | 72.46 | 1,733,997 | -1.23(-1.67%) |
Feb 11, 2022 | 74.85 | 76.37 | 73.61 | 73.70 | 3,381,000 | -3.93(-5.06%) |
Feb 10, 2022 | 78.24 | 79.29 | 77.41 | 77.62 | 1,313,593 | -1.86(-2.34%) |
Feb 09, 2022 | 78.52 | 79.52 | 78.32 | 79.48 | 1,002,502 | +1.65(+2.12%) |
Feb 08, 2022 | 76.71 | 78.00 | 76.47 | 77.84 | 908,678 | +0.91(+1.18%) |
Feb 07, 2022 | 77.48 | 77.75 | 76.72 | 76.93 | 1,056,981 | -0.55(-0.71%) |
Feb 04, 2022 | 76.77 | 77.89 | 75.96 | 77.48 | 848,180 | +0.40(+0.51%) |
Feb 03, 2022 | 77.93 | 78.47 | 76.92 | 77.08 | 1,112,259 | -1.75(-2.21%) |
Feb 02, 2022 | 77.79 | 78.93 | 77.26 | 78.83 | 1,024,068 | +1.49(+1.92%) |
Feb 01, 2022 | 77.05 | 77.62 | 76.52 | 77.34 | 1,071,879 | +0.32(+0.41%) |
Jan 31, 2022 | 75.15 | 77.09 | 77.03 | 1,279,366 | +1.87(+2.49%) | |
Jan 28, 2022 | 73.66 | 75.19 | 73.08 | 75.15 | 1,026,491 | +1.47(+1.99%) |
Jan 27, 2022 | 74.11 | 75.12 | 73.27 | 73.69 | 1,050,660 | +0.02(+0.03%) |
Jan 26, 2022 | 75.37 | 75.78 | 73.10 | 73.67 | 1,282,697 | -0.76(-1.02%) |
Jan 25, 2022 | 75.40 | 75.51 | 73.78 | 74.43 | 1,728,909 | -1.67(-2.19%) |
Jan 24, 2022 | 75.68 | 76.33 | 73.55 | 76.10 | 2,549,708 | -0.59(-0.77%) |
Jan 21, 2022 | 78.02 | 78.47 | 76.41 | 76.69 | 1,234,408 | -1.51(-1.94%) |
Jan 20, 2022 | 76.69 | 79.85 | 76.69 | 78.20 | 1,632,706 | -0.72(-0.92%) |
Jan 19, 2022 | 79.65 | 80.36 | 78.86 | 78.93 | 1,324,169 | -0.80(-1.00%) |
Jan 18, 2022 | 79.74 | 80.15 | 79.42 | 79.73 | 883,380 | -0.81(-1.01%) |
Jan 14, 2022 | 80.54 | 0 | +0.46(+0.58%) | |||
Jan 13, 2022 | 81.37 | 81.83 | 79.79 | 80.07 | 1,071,674 | -1.17(-1.44%) |
Jan 12, 2022 | 80.82 | 81.43 | 80.47 | 81.24 | 838,360 | +0.73(+0.91%) |
Jan 11, 2022 | 79.87 | 80.51 | 79.12 | 80.51 | 857,726 | +0.84(+1.05%) |
Jan 10, 2022 | 79.28 | 79.81 | 78.33 | 79.67 | 1,036,453 | -0.34(-0.42%) |
Jan 07, 2022 | 80.56 | 81.39 | 79.98 | 80.01 | 1,077,102 | +0.01(+0.01%) |
Jan 06, 2022 | 78.92 | 80.28 | 78.67 | 80.00 | 1,056,687 | +0.67(+0.84%) |
Jan 05, 2022 | 80.01 | 80.82 | 79.18 | 79.33 | 1,434,932 | -0.68(-0.84%) |
Jan 04, 2022 | 80.28 | 80.57 | 79.36 | 80.01 | 1,503,718 | +0.25(+0.31%) |
Jan 03, 2022 | 79.11 | 80.02 | 78.92 | 79.75 | 1,047,163 | +0.69(+0.88%) |
Dec 31, 2021 | 79.25 | 79.48 | 78.84 | 79.06 | 694,603 | -0.23(-0.29%) |
Dec 30, 2021 | 80.16 | 80.26 | 79.26 | 79.29 | 572,061 | -0.69(-0.87%) |
Dec 29, 2021 | 79.85 | 80.31 | 79.58 | 79.99 | 452,028 | -0.05(-0.06%) |
Dec 28, 2021 | 79.90 | 80.28 | 79.60 | 80.03 | 550,083 | +0.64(+0.80%) |
Dec 27, 2021 | 79.00 | 79.47 | 78.45 | 79.40 | 617,098 | +0.65(+0.82%) |
Dec 23, 2021 | 78.66 | 79.26 | 78.48 | 78.75 | 685,922 | +0.25(+0.32%) |
Dec 22, 2021 | 77.72 | 78.56 | 77.47 | 78.50 | 969,149 | +0.47(+0.61%) |
Dec 21, 2021 | 76.23 | 78.15 | 76.23 | 78.03 | 1,188,490 | +2.37(+3.14%) |
Dec 20, 2021 | 75.95 | 76.34 | 74.62 | 75.66 | 1,021,728 | -1.92(-2.47%) |
Dec 17, 2021 | 76.64 | 78.16 | 75.88 | 77.57 | 2,434,525 | +0.51(+0.66%) |
Dec 16, 2021 | 77.32 | 78.11 | 76.96 | 77.06 | 1,057,021 | -0.17(-0.22%) |
Dec 15, 2021 | 75.41 | 77.35 | 75.19 | 77.24 | 1,673,635 | +1.59(+2.10%) |
Dec 14, 2021 | 76.91 | 76.96 | 74.92 | 75.65 | 1,761,364 | +0.27(+0.36%) |
Dec 13, 2021 | 75.30 | 75.74 | 74.89 | 75.38 | 1,073,051 | +0.09(+0.13%) |
Dec 10, 2021 | 75.38 | 75.77 | 74.90 | 75.28 | 919,542 | +0.20(+0.27%) |
Dec 09, 2021 | 75.28 | 75.71 | 74.85 | 75.08 | 767,606 | -0.13(-0.17%) |
Dec 08, 2021 | 75.80 | 75.95 | 75.09 | 75.20 | 897,954 | -0.45(-0.60%) |
Dec 07, 2021 | 74.71 | 76.17 | 74.10 | 75.66 | 1,289,637 | +1.87(+2.54%) |
Dec 06, 2021 | 72.58 | 74.19 | 72.58 | 73.78 | 1,258,738 | +1.43(+1.97%) |
Dec 03, 2021 | 73.26 | 73.69 | 71.67 | 72.36 | 1,464,741 | -0.90(-1.22%) |
Dec 02, 2021 | 71.29 | 73.68 | 71.29 | 73.25 | 1,498,189 | +1.84(+2.58%) |