Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 76.92 | 78.53 | 76.92 | 77.96 | 2,580 | -0.09(-0.12%) |
Feb 25, 2022 | 77.33 | 78.05 | 77.58 | 78.05 | 4,239 | +1.57(+2.06%) |
Feb 24, 2022 | 73.44 | 76.48 | 72.22 | 76.48 | 6,457 | +0.49(+0.65%) |
Feb 23, 2022 | 77.55 | 77.71 | 75.91 | 75.99 | 2,336 | -0.50(-0.66%) |
Feb 22, 2022 | 76.74 | 77.25 | 76.20 | 76.49 | 8,969 | -1.47(-1.89%) |
Feb 18, 2022 | 77.96 | 0 | -0.60(-0.76%) | |||
Feb 17, 2022 | 79.42 | 79.72 | 78.56 | 78.56 | 2,756 | -2.26(-2.80%) |
Feb 16, 2022 | 80.56 | 80.87 | 80.11 | 80.83 | 6,317 | -0.26(-0.33%) |
Feb 15, 2022 | 80.56 | 81.09 | 80.26 | 81.09 | 4,879 | +1.82(+2.29%) |
Feb 14, 2022 | 79.23 | 79.58 | 78.64 | 79.27 | 8,012 | +0.21(+0.26%) |
Feb 11, 2022 | 80.60 | 80.97 | 79.07 | 79.07 | 5,144 | -2.03(-2.50%) |
Feb 10, 2022 | 81.19 | 82.25 | 81.09 | 81.09 | 1,967 | -1.87(-2.25%) |
Feb 09, 2022 | 82.04 | 82.96 | 82.04 | 82.96 | 6,215 | +1.79(+2.20%) |
Feb 08, 2022 | 80.03 | 81.17 | 79.47 | 81.17 | 6,029 | +0.52(+0.65%) |
Feb 07, 2022 | 81.40 | 81.48 | 80.65 | 80.65 | 11,217 | +0.10(+0.12%) |
Feb 04, 2022 | 79.06 | 80.56 | 79.06 | 80.56 | 999 | +2.19(+2.79%) |
Feb 03, 2022 | 79.42 | 78.37 | 78.37 | 9,987 | -2.31(-2.86%) | |
Feb 02, 2022 | 81.11 | 81.11 | 80.29 | 80.68 | 5,638 | +0.29(+0.36%) |
Feb 01, 2022 | 80.19 | 80.46 | 79.86 | 80.39 | 13,474 | +0.55(+0.69%) |
Jan 31, 2022 | 77.77 | 79.83 | 79.83 | 5,284 | +3.38(+4.42%) | |
Jan 28, 2022 | 75.49 | 76.46 | 74.89 | 76.46 | 8,780 | +0.04(+0.05%) |
Jan 27, 2022 | 76.87 | 77.41 | 76.27 | 76.41 | 12,829 | -1.75(-2.24%) |
Jan 26, 2022 | 79.35 | 79.70 | 78.10 | 78.17 | 3,730 | -0.04(-0.06%) |
Jan 25, 2022 | 77.90 | 78.96 | 77.70 | 78.21 | 9,634 | -1.39(-1.74%) |
Jan 24, 2022 | 79.03 | 79.60 | 76.54 | 79.60 | 23,703 | -1.80(-2.21%) |
Jan 21, 2022 | 82.38 | 82.38 | 81.37 | 81.39 | 5,660 | -1.31(-1.59%) |
Jan 20, 2022 | 83.60 | 84.62 | 82.71 | 82.71 | 6,175 | +0.74(+0.91%) |
Jan 19, 2022 | 82.18 | 82.78 | 81.96 | 81.96 | 6,882 | +0.62(+0.76%) |
Jan 18, 2022 | 82.18 | 82.40 | 81.34 | 81.34 | 19,248 | -0.61(-0.75%) |
Jan 14, 2022 | 81.95 | 0 | +0.00(+0.01%) | |||
Jan 13, 2022 | 83.82 | 83.82 | 81.95 | 81.95 | 3,647 | -2.36(-2.80%) |
Jan 12, 2022 | 84.38 | 84.84 | 84.17 | 84.30 | 3,277 | +0.80(+0.96%) |
Jan 11, 2022 | 81.89 | 83.50 | 81.89 | 83.50 | 4,854 | +1.15(+1.40%) |
Jan 10, 2022 | 82.31 | 82.44 | 81.41 | 82.35 | 10,672 | -0.28(-0.34%) |
Jan 07, 2022 | 82.75 | 82.99 | 82.17 | 82.63 | 4,178 | +0.18(+0.22%) |
Jan 06, 2022 | 82.82 | 83.37 | 81.86 | 82.45 | 5,933 | -1.31(-1.56%) |
Jan 05, 2022 | 85.88 | 85.88 | 83.69 | 83.76 | 9,909 | -2.74(-3.17%) |
Jan 04, 2022 | 87.93 | 87.93 | 86.12 | 86.49 | 7,605 | -2.02(-2.28%) |
Jan 03, 2022 | 88.99 | 88.99 | 87.79 | 88.51 | 7,930 | +0.69(+0.78%) |
Dec 31, 2021 | 88.44 | 88.65 | 87.82 | 87.82 | 15,859 | -0.37(-0.42%) |
Dec 30, 2021 | 87.35 | 88.41 | 87.35 | 88.19 | 6,778 | +1.37(+1.57%) |
Dec 29, 2021 | 87.12 | 88.17 | 86.59 | 86.82 | 9,528 | -0.67(-0.77%) |
Dec 28, 2021 | 88.04 | 88.23 | 87.37 | 87.50 | 3,363 | -0.22(-0.25%) |
Dec 27, 2021 | 87.60 | 88.06 | 87.60 | 87.72 | 3,423 | -0.21(-0.24%) |
Dec 23, 2021 | 87.42 | 87.93 | 87.00 | 87.93 | 2,693 | -0.10(-0.11%) |
Dec 22, 2021 | 87.82 | 88.32 | 87.62 | 88.03 | 10,880 | +0.75(+0.86%) |
Dec 21, 2021 | 86.52 | 87.43 | 86.44 | 87.27 | 12,231 | +1.96(+2.30%) |
Dec 20, 2021 | 84.84 | 85.31 | 84.82 | 85.31 | 4,986 | -0.12(-0.15%) |
Dec 17, 2021 | 85.12 | 85.86 | 85.10 | 85.43 | 4,393 | +0.20(+0.23%) |
Dec 16, 2021 | 86.57 | 86.60 | 84.98 | 85.23 | 25,741 | -0.51(-0.60%) |
Dec 15, 2021 | 84.55 | 85.75 | 83.96 | 85.75 | 3,371 | +0.79(+0.93%) |
Dec 14, 2021 | 84.98 | 85.38 | 84.51 | 84.96 | 5,479 | -0.89(-1.04%) |
Dec 13, 2021 | 86.78 | 86.78 | 85.74 | 85.85 | 2,632 | -2.19(-2.48%) |
Dec 10, 2021 | 88.45 | 88.63 | 87.80 | 88.04 | 3,150 | -0.39(-0.44%) |
Dec 09, 2021 | 89.90 | 89.90 | 88.37 | 88.43 | 6,754 | -0.99(-1.11%) |
Dec 08, 2021 | 88.64 | 89.70 | 88.64 | 89.42 | 7,125 | +1.37(+1.55%) |
Dec 07, 2021 | 87.66 | 88.30 | 87.63 | 88.05 | 3,340 | +1.77(+2.06%) |
Dec 06, 2021 | 85.58 | 86.35 | 84.79 | 86.28 | 8,715 | -0.20(-0.23%) |
Dec 03, 2021 | 87.75 | 87.75 | 85.97 | 86.48 | 2,677 | -0.46(-0.53%) |
Dec 02, 2021 | 87.01 | 87.46 | 86.30 | 86.93 | 12,413 | -1.20(-1.37%) |