Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 70.88 | 72.02 | 70.63 | 71.77 | 3,114,842 | +0.12(+0.16%) |
Feb 25, 2022 | 70.58 | 71.68 | 70.44 | 71.65 | 3,270,122 | +1.16(+1.64%) |
Feb 24, 2022 | 66.20 | 70.53 | 66.01 | 70.49 | 7,951,522 | +2.10(+3.07%) |
Feb 23, 2022 | 70.62 | 70.91 | 68.30 | 68.40 | 4,007,866 | -1.64(-2.34%) |
Feb 22, 2022 | 70.30 | 71.25 | 69.31 | 70.03 | 3,876,251 | -0.91(-1.28%) |
Feb 18, 2022 | 70.94 | 0 | -0.73(-1.03%) | |||
Feb 17, 2022 | 73.10 | 73.26 | 71.55 | 71.68 | 2,163,503 | -2.07(-2.80%) |
Feb 16, 2022 | 73.21 | 73.99 | 72.71 | 73.75 | 1,999,321 | +0.03(+0.04%) |
Feb 15, 2022 | 73.30 | 73.77 | 72.98 | 73.72 | 2,865,962 | +1.52(+2.10%) |
Feb 14, 2022 | 72.03 | 72.82 | 71.51 | 72.20 | 3,413,201 | -0.01(-0.01%) |
Feb 11, 2022 | 74.43 | 74.68 | 71.95 | 72.21 | 4,127,634 | -2.14(-2.87%) |
Feb 10, 2022 | 74.73 | 75.93 | 73.97 | 74.34 | 5,179,082 | -1.69(-2.23%) |
Feb 09, 2022 | 75.59 | 76.08 | 75.40 | 76.04 | 2,153,480 | +1.38(+1.85%) |
Feb 08, 2022 | 73.68 | 74.87 | 73.47 | 74.66 | 2,908,408 | +0.69(+0.93%) |
Feb 07, 2022 | 74.73 | 75.07 | 73.70 | 73.97 | 1,927,281 | -0.59(-0.79%) |
Feb 04, 2022 | 74.03 | 75.34 | 73.48 | 74.56 | 3,052,412 | +0.92(+1.25%) |
Feb 03, 2022 | 74.61 | 73.46 | 73.64 | 5,269,069 | -2.83(-3.70%) | |
Feb 02, 2022 | 76.61 | 76.68 | 75.67 | 76.47 | 4,785,628 | +0.97(+1.28%) |
Feb 01, 2022 | 75.36 | 75.68 | 74.36 | 75.50 | 3,501,313 | +0.41(+0.55%) |
Jan 31, 2022 | 73.31 | 75.15 | 75.09 | 3,381,312 | +1.98(+2.71%) | |
Jan 28, 2022 | 71.24 | 73.09 | 70.22 | 73.11 | 4,605,317 | +2.40(+3.39%) |
Jan 27, 2022 | 72.34 | 72.72 | 70.50 | 70.71 | 5,154,363 | -0.57(-0.80%) |
Jan 26, 2022 | 72.80 | 73.56 | 70.44 | 71.28 | 4,824,389 | +0.08(+0.11%) |
Jan 25, 2022 | 71.38 | 72.19 | 70.44 | 71.20 | 5,564,406 | -1.49(-2.05%) |
Jan 24, 2022 | 70.84 | 72.76 | 68.73 | 72.69 | 11,657,402 | +0.47(+0.65%) |
Jan 21, 2022 | 73.76 | 74.28 | 72.22 | 72.22 | 5,461,925 | -1.90(-2.56%) |
Jan 20, 2022 | 75.70 | 76.49 | 74.04 | 74.12 | 3,414,052 | -0.98(-1.30%) |
Jan 19, 2022 | 76.36 | 76.88 | 75.05 | 75.10 | 3,567,242 | -0.93(-1.22%) |
Jan 18, 2022 | 76.60 | 76.88 | 75.81 | 76.03 | 6,684,751 | -1.80(-2.32%) |
Jan 14, 2022 | 77.83 | 0 | +0.22(+0.28%) | |||
Jan 13, 2022 | 79.92 | 79.99 | 77.47 | 77.62 | 2,707,295 | -1.99(-2.50%) |
Jan 12, 2022 | 79.75 | 80.22 | 79.26 | 79.61 | 2,587,894 | +0.38(+0.48%) |
Jan 11, 2022 | 78.21 | 79.25 | 77.70 | 79.22 | 2,625,745 | +0.85(+1.09%) |
Jan 10, 2022 | 77.32 | 78.44 | 76.25 | 78.37 | 6,439,487 | +0.06(+0.08%) |
Jan 07, 2022 | 79.16 | 79.39 | 78.03 | 78.31 | 3,296,741 | -0.76(-0.97%) |
Jan 06, 2022 | 78.88 | 79.67 | 78.41 | 79.08 | 4,381,568 | -0.23(-0.28%) |
Jan 05, 2022 | 81.52 | 81.57 | 79.28 | 79.30 | 4,901,279 | -2.49(-3.04%) |
Jan 04, 2022 | 82.69 | 82.86 | 81.27 | 81.79 | 3,298,088 | -0.82(-1.00%) |
Jan 03, 2022 | 82.38 | 82.75 | 81.88 | 82.61 | 4,394,112 | +0.64(+0.78%) |
Dec 31, 2021 | 82.36 | 82.54 | 81.98 | 81.98 | 1,689,765 | -0.48(-0.58%) |
Dec 30, 2021 | 82.75 | 83.11 | 82.33 | 82.46 | 1,425,990 | -0.29(-0.36%) |
Dec 29, 2021 | 82.79 | 83.04 | 82.38 | 82.75 | 2,549,822 | -0.04(-0.05%) |
Dec 28, 2021 | 83.37 | 83.37 | 82.61 | 82.79 | 4,816,632 | -0.30(-0.37%) |
Dec 27, 2021 | 82.01 | 83.11 | 81.98 | 83.09 | 1,488,990 | +1.38(+1.69%) |
Dec 23, 2021 | 81.19 | 81.97 | 81.18 | 81.71 | 1,695,485 | +0.60(+0.74%) |
Dec 22, 2021 | 80.06 | 81.18 | 79.99 | 81.11 | 2,657,309 | +1.04(+1.30%) |
Dec 21, 2021 | 79.19 | 80.11 | 78.33 | 80.08 | 5,742,404 | +1.61(+2.05%) |
Dec 20, 2021 | 78.40 | 78.65 | 77.82 | 78.47 | 6,600,671 | -0.99(-1.25%) |
Dec 17, 2021 | 79.36 | 80.25 | 78.87 | 79.46 | 2,069,315 | -0.52(-0.65%) |
Dec 16, 2021 | 81.95 | 82.06 | 79.68 | 79.98 | 2,024,964 | -1.72(-2.11%) |
Dec 15, 2021 | 79.99 | 81.79 | 79.34 | 81.70 | 2,277,832 | +1.67(+2.08%) |
Dec 14, 2021 | 80.10 | 80.52 | 79.15 | 80.04 | 2,369,087 | -0.89(-1.10%) |
Dec 13, 2021 | 81.81 | 81.95 | 80.89 | 80.93 | 1,487,838 | -0.93(-1.13%) |
Dec 10, 2021 | 81.54 | 81.92 | 81.02 | 81.86 | 1,365,356 | +0.84(+1.04%) |
Dec 09, 2021 | 81.63 | 81.96 | 80.97 | 81.01 | 1,250,704 | -0.80(-0.98%) |
Dec 08, 2021 | 81.47 | 81.89 | 81.17 | 81.82 | 2,064,442 | +0.44(+0.54%) |
Dec 07, 2021 | 80.50 | 81.43 | 80.46 | 81.38 | 1,499,241 | +2.18(+2.76%) |
Dec 06, 2021 | 78.70 | 79.47 | 78.01 | 79.19 | 2,415,840 | +0.73(+0.94%) |
Dec 03, 2021 | 79.88 | 80.10 | 77.61 | 78.46 | 2,483,462 | -1.15(-1.45%) |
Dec 02, 2021 | 78.59 | 79.90 | 78.49 | 79.62 | 2,856,935 | +0.75(+0.96%) |