Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 76.73 | 77.35 | 76.56 | 76.78 | 3,774 | -0.47(-0.61%) |
Feb 25, 2022 | 76.43 | 77.62 | 76.56 | 77.26 | 7,504 | +1.44(+1.90%) |
Feb 24, 2022 | 73.14 | 75.82 | 72.76 | 75.82 | 8,228 | +0.80(+1.07%) |
Feb 23, 2022 | 76.55 | 76.55 | 75.02 | 75.02 | 9,689 | -1.36(-1.78%) |
Feb 22, 2022 | 76.87 | 77.18 | 76.24 | 76.37 | 2,733 | -0.59(-0.76%) |
Feb 18, 2022 | 76.96 | 0 | -1.38(-1.76%) | |||
Feb 17, 2022 | 78.46 | 78.46 | 78.34 | 78.34 | 2,694 | -0.88(-1.11%) |
Feb 16, 2022 | 78.68 | 79.39 | 78.36 | 79.21 | 6,132 | +0.11(+0.14%) |
Feb 15, 2022 | 78.91 | 79.17 | 78.88 | 79.11 | 1,647 | +1.18(+1.52%) |
Feb 14, 2022 | 78.00 | 78.00 | 77.31 | 77.92 | 3,817 | -0.35(-0.45%) |
Feb 11, 2022 | 79.49 | 79.49 | 78.28 | 78.28 | 3,186 | -1.44(-1.81%) |
Feb 10, 2022 | 79.79 | 80.53 | 79.72 | 79.72 | 2,076 | -1.34(-1.65%) |
Feb 09, 2022 | 80.67 | 81.11 | 80.66 | 81.06 | 1,960 | +1.31(+1.64%) |
Feb 08, 2022 | 79.68 | 79.75 | 79.39 | 79.75 | 2,499 | +0.39(+0.49%) |
Feb 07, 2022 | 79.50 | 79.50 | 78.89 | 79.36 | 3,144 | +0.12(+0.15%) |
Feb 04, 2022 | 78.40 | 79.24 | 78.37 | 79.24 | 3,081 | -0.12(-0.15%) |
Feb 03, 2022 | 79.36 | 79.73 | 79.28 | 79.36 | 12,282 | -0.92(-1.15%) |
Feb 02, 2022 | 79.96 | 80.34 | 79.72 | 80.28 | 25,432 | -0.11(-0.14%) |
Feb 01, 2022 | 79.39 | 80.39 | 79.39 | 80.39 | 790 | +3.56(+4.64%) |
Jan 28, 2022 | 75.88 | 76.83 | 75.88 | 76.83 | 1,613 | +0.22(+0.29%) |
Jan 27, 2022 | 77.73 | 77.73 | 76.30 | 76.61 | 2,743 | -0.54(-0.70%) |
Jan 26, 2022 | 78.34 | 78.39 | 77.15 | 77.15 | 2,757 | -1.05(-1.35%) |
Jan 25, 2022 | 77.18 | 78.47 | 77.18 | 78.20 | 7,698 | -0.92(-1.16%) |
Jan 24, 2022 | 78.10 | 79.13 | 76.22 | 79.12 | 7,436 | -0.08(-0.10%) |
Jan 21, 2022 | 80.01 | 80.15 | 79.19 | 79.19 | 3,461 | -2.75(-3.35%) |
Jan 20, 2022 | 82.45 | 82.98 | 81.84 | 81.94 | 8,710 | +0.50(+0.62%) |
Jan 19, 2022 | 82.10 | 82.10 | 81.44 | 81.44 | 12,203 | -0.10(-0.12%) |
Jan 18, 2022 | 82.13 | 82.20 | 81.54 | 81.54 | 4,959 | -0.96(-1.16%) |
Jan 14, 2022 | 82.50 | 0 | -1.32(-1.57%) | |||
Jan 13, 2022 | 84.65 | 84.65 | 83.81 | 83.81 | 1,784 | -0.58(-0.68%) |
Jan 12, 2022 | 84.91 | 85.03 | 84.13 | 84.39 | 10,428 | -0.23(-0.27%) |
Jan 11, 2022 | 84.11 | 84.62 | 84.11 | 84.62 | 884 | +1.58(+1.90%) |
Jan 10, 2022 | 82.92 | 83.04 | 82.01 | 83.04 | 861 | -0.43(-0.52%) |
Jan 07, 2022 | 83.77 | 83.77 | 83.47 | 83.47 | 1,085 | -0.47(-0.56%) |
Jan 06, 2022 | 83.76 | 84.53 | 83.76 | 83.94 | 1,652 | -0.41(-0.49%) |
Jan 05, 2022 | 85.43 | 85.50 | 84.35 | 84.35 | 4,425 | -0.99(-1.16%) |
Jan 04, 2022 | 85.98 | 85.98 | 85.16 | 85.34 | 2,590 | -0.97(-1.12%) |
Jan 03, 2022 | 86.21 | 86.31 | 85.76 | 86.30 | 1,421 | -0.23(-0.27%) |
Dec 31, 2021 | 86.37 | 86.66 | 86.37 | 86.54 | 584 | -0.18(-0.21%) |
Dec 30, 2021 | 87.04 | 87.22 | 86.72 | 86.72 | 1,420 | +0.32(+0.37%) |
Dec 29, 2021 | 86.04 | 86.40 | 86.04 | 86.40 | 630 | +0.47(+0.54%) |
Dec 28, 2021 | 86.15 | 86.15 | 85.87 | 85.93 | 2,265 | +0.04(+0.05%) |
Dec 27, 2021 | 85.91 | 85.91 | 85.81 | 85.89 | 1,664 | +0.36(+0.42%) |
Dec 23, 2021 | 85.38 | 85.66 | 85.38 | 85.53 | 1,505 | +0.67(+0.79%) |
Dec 22, 2021 | 84.76 | 84.86 | 84.75 | 84.86 | 6,989 | +0.53(+0.63%) |
Dec 21, 2021 | 84.04 | 84.33 | 84.02 | 84.33 | 2,889 | +1.76(+2.13%) |
Dec 20, 2021 | 83.15 | 83.15 | 82.21 | 82.57 | 5,850 | -1.30(-1.55%) |
Dec 17, 2021 | 83.68 | 84.40 | 83.48 | 83.87 | 8,176 | -0.43(-0.51%) |
Dec 16, 2021 | 84.65 | 84.65 | 83.88 | 84.30 | 10,434 | -0.25(-0.30%) |
Dec 15, 2021 | 83.54 | 84.65 | 83.13 | 84.55 | 8,065 | +0.69(+0.83%) |
Dec 14, 2021 | 83.44 | 83.86 | 83.29 | 83.86 | 7,598 | -0.38(-0.45%) |
Dec 13, 2021 | 83.77 | 84.35 | 83.77 | 84.24 | 121,895 | +0.04(+0.05%) |
Dec 10, 2021 | 84.16 | 84.41 | 84.16 | 84.20 | 1,566 | +0.19(+0.23%) |
Dec 09, 2021 | 84.56 | 84.56 | 84.01 | 84.01 | 1,562 | -0.81(-0.95%) |
Dec 08, 2021 | 84.29 | 84.81 | 84.26 | 84.81 | 1,970 | +0.06(+0.07%) |
Dec 07, 2021 | 83.91 | 84.76 | 83.91 | 84.76 | 3,901 | +1.54(+1.85%) |
Dec 06, 2021 | 83.09 | 83.54 | 83.08 | 83.22 | 3,122 | +0.83(+1.01%) |
Dec 03, 2021 | 82.39 | 82.39 | 81.80 | 82.39 | 3,338 | -0.73(-0.87%) |
Dec 02, 2021 | 82.27 | 83.40 | 82.27 | 83.11 | 30,494 | -0.25(-0.30%) |