Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 74.59 | 75.40 | 73.93 | 75.22 | 222,772 | +0.31(+0.41%) |
Feb 25, 2022 | 75.05 | 75.93 | 74.87 | 74.91 | 326,659 | -0.29(-0.39%) |
Feb 24, 2022 | 74.09 | 75.47 | 74.09 | 75.20 | 524,116 | +0.06(+0.08%) |
Feb 23, 2022 | 75.99 | 76.19 | 74.77 | 75.14 | 409,583 | -0.61(-0.81%) |
Feb 22, 2022 | 75.92 | 76.28 | 75.33 | 75.75 | 244,955 | -0.50(-0.66%) |
Feb 18, 2022 | 76.25 | 0 | +0.32(+0.42%) | |||
Feb 17, 2022 | 75.51 | 75.94 | 75.30 | 75.93 | 176,433 | +0.10(+0.13%) |
Feb 16, 2022 | 76.32 | 76.65 | 75.74 | 75.83 | 472,796 | -0.81(-1.06%) |
Feb 15, 2022 | 77.85 | 78.06 | 76.51 | 76.64 | 197,208 | -0.81(-1.05%) |
Feb 14, 2022 | 78.02 | 78.13 | 77.16 | 77.45 | 481,216 | -0.69(-0.88%) |
Feb 11, 2022 | 77.71 | 78.30 | 77.58 | 78.14 | 151,420 | +0.50(+0.64%) |
Feb 10, 2022 | 76.82 | 78.29 | 76.82 | 77.64 | 253,305 | +0.55(+0.71%) |
Feb 09, 2022 | 76.35 | 77.32 | 76.34 | 77.09 | 169,913 | +1.20(+1.58%) |
Feb 08, 2022 | 76.16 | 76.45 | 75.55 | 75.89 | 250,105 | -0.13(-0.17%) |
Feb 07, 2022 | 76.67 | 77.09 | 75.66 | 76.02 | 230,146 | -0.72(-0.94%) |
Feb 04, 2022 | 76.46 | 77.10 | 76.45 | 76.74 | 170,392 | +0.31(+0.41%) |
Feb 03, 2022 | 75.94 | 76.72 | 76.43 | 226,558 | +0.59(+0.78%) | |
Feb 02, 2022 | 75.47 | 76.74 | 75.40 | 75.84 | 203,498 | +0.88(+1.17%) |
Feb 01, 2022 | 75.15 | 75.15 | 74.22 | 74.96 | 220,928 | +0.03(+0.04%) |
Jan 31, 2022 | 74.28 | 75.35 | 74.93 | 328,193 | +0.57(+0.77%) | |
Jan 28, 2022 | 74.25 | 74.91 | 73.88 | 74.36 | 276,421 | -0.25(-0.34%) |
Jan 27, 2022 | 75.45 | 75.78 | 74.35 | 74.61 | 247,958 | -0.66(-0.88%) |
Jan 26, 2022 | 75.21 | 76.21 | 74.76 | 75.27 | 357,006 | +0.06(+0.08%) |
Jan 25, 2022 | 74.52 | 75.94 | 74.29 | 75.21 | 302,282 | -0.28(-0.37%) |
Jan 24, 2022 | 75.15 | 76.07 | 74.34 | 75.49 | 339,425 | -0.77(-1.01%) |
Jan 21, 2022 | 75.45 | 76.70 | 74.76 | 76.26 | 549,296 | +0.71(+0.94%) |
Jan 20, 2022 | 75.31 | 76.58 | 75.24 | 75.55 | 207,286 | +0.06(+0.08%) |
Jan 19, 2022 | 74.21 | 75.80 | 74.02 | 75.49 | 277,304 | +1.15(+1.55%) |
Jan 18, 2022 | 74.02 | 74.74 | 73.93 | 74.34 | 415,011 | -0.03(-0.04%) |
Jan 17, 2022 | 74.22 | 74.97 | 74.22 | 74.37 | 109,095 | -0.44(-0.59%) |
Jan 14, 2022 | 74.04 | 74.97 | 74.00 | 74.81 | 191,150 | +0.52(+0.70%) |
Jan 13, 2022 | 74.95 | 75.10 | 74.20 | 74.29 | 348,890 | -0.26(-0.35%) |
Jan 12, 2022 | 75.23 | 75.53 | 74.29 | 74.55 | 213,891 | -0.68(-0.90%) |
Jan 11, 2022 | 75.08 | 75.83 | 74.94 | 75.23 | 177,008 | -0.03(-0.04%) |
Jan 10, 2022 | 73.93 | 75.49 | 73.68 | 75.26 | 188,682 | +0.90(+1.21%) |
Jan 07, 2022 | 74.47 | 74.72 | 73.61 | 74.36 | 164,078 | -0.26(-0.35%) |
Jan 06, 2022 | 75.79 | 75.85 | 73.69 | 74.62 | 267,285 | -1.44(-1.89%) |
Jan 05, 2022 | 77.21 | 77.74 | 76.05 | 76.06 | 196,179 | -1.34(-1.73%) |
Jan 04, 2022 | 77.95 | 78.22 | 76.62 | 77.40 | 534,834 | +0.41(+0.53%) |
Dec 31, 2021 | 76.99 | 76.99 | 76.99 | 0 | +0.28(+0.37%) | |
Dec 30, 2021 | 76.76 | 77.31 | 76.70 | 76.71 | 115,789 | -0.24(-0.31%) |
Dec 29, 2021 | 76.11 | 77.64 | 76.11 | 76.95 | 267,260 | +1.65(+2.19%) |
Dec 24, 2021 | 75.30 | 75.30 | 75.30 | 0 | +0.01(+0.01%) | |
Dec 23, 2021 | 74.96 | 75.87 | 74.83 | 75.29 | 300,699 | +0.23(+0.31%) |
Dec 22, 2021 | 74.57 | 75.33 | 74.18 | 75.06 | 159,706 | +0.52(+0.70%) |
Dec 21, 2021 | 74.60 | 75.17 | 74.34 | 74.54 | 180,154 | +0.67(+0.91%) |
Dec 20, 2021 | 73.22 | 74.18 | 73.22 | 73.87 | 162,848 | -0.42(-0.57%) |
Dec 17, 2021 | 72.05 | 74.59 | 72.05 | 74.29 | 947,036 | +0.74(+1.01%) |
Dec 16, 2021 | 73.73 | 74.30 | 73.31 | 73.55 | 370,200 | -0.51(-0.69%) |
Dec 15, 2021 | 73.50 | 74.97 | 73.08 | 74.06 | 725,434 | +0.89(+1.22%) |
Dec 14, 2021 | 72.34 | 73.55 | 72.32 | 73.17 | 214,972 | +0.31(+0.43%) |
Dec 13, 2021 | 73.12 | 73.15 | 71.99 | 72.86 | 332,899 | -0.26(-0.36%) |
Dec 10, 2021 | 73.16 | 73.16 | 72.47 | 73.12 | 125,237 | -0.06(-0.08%) |
Dec 09, 2021 | 73.15 | 73.79 | 72.75 | 73.18 | 144,377 | -0.16(-0.22%) |
Dec 08, 2021 | 73.62 | 73.70 | 72.87 | 73.34 | 115,060 | -0.36(-0.49%) |
Dec 07, 2021 | 72.84 | 73.85 | 72.55 | 73.70 | 236,381 | +1.27(+1.75%) |
Dec 06, 2021 | 72.65 | 73.14 | 72.17 | 72.43 | 198,999 | +0.11(+0.15%) |
Dec 03, 2021 | 72.05 | 72.55 | 71.75 | 72.32 | 165,587 | +0.40(+0.56%) |
Dec 02, 2021 | 72.00 | 72.78 | 71.81 | 71.92 | 198,626 | -0.04(-0.06%) |