Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 81.41 | 83.39 | 81.14 | 83.17 | 6,046,150 | +1.09(+1.33%) |
Feb 25, 2022 | 79.99 | 82.18 | 80.52 | 82.08 | 4,440,189 | +2.66(+3.35%) |
Feb 24, 2022 | 79.97 | 80.01 | 77.86 | 79.41 | 7,170,740 | +1.76(+2.27%) |
Feb 23, 2022 | 78.89 | 79.07 | 77.46 | 77.65 | 3,940,729 | -1.24(-1.57%) |
Feb 22, 2022 | 78.63 | 79.07 | 78.12 | 78.89 | 2,715,927 | +0.26(+0.33%) |
Feb 18, 2022 | 78.63 | 0 | +0.20(+0.26%) | |||
Feb 17, 2022 | 78.05 | 78.79 | 77.25 | 78.43 | 3,438,854 | +0.07(+0.09%) |
Feb 16, 2022 | 78.56 | 78.84 | 77.41 | 78.36 | 2,858,854 | -0.03(-0.04%) |
Feb 15, 2022 | 79.27 | 79.64 | 77.94 | 78.39 | 4,131,758 | -0.68(-0.86%) |
Feb 14, 2022 | 80.67 | 80.78 | 78.38 | 79.07 | 2,898,406 | -1.35(-1.68%) |
Feb 11, 2022 | 80.33 | 81.33 | 80.30 | 80.41 | 3,646,502 | +0.24(+0.30%) |
Feb 10, 2022 | 81.28 | 81.65 | 79.99 | 80.18 | 3,340,287 | -1.83(-2.23%) |
Feb 09, 2022 | 82.59 | 82.68 | 81.71 | 82.00 | 3,083,169 | -0.04(-0.04%) |
Feb 08, 2022 | 81.92 | 82.35 | 81.59 | 82.04 | 2,655,197 | +0.35(+0.43%) |
Feb 07, 2022 | 80.75 | 82.20 | 80.75 | 81.68 | 3,310,930 | +0.58(+0.72%) |
Feb 04, 2022 | 81.19 | 82.12 | 80.42 | 81.10 | 3,781,765 | -0.93(-1.13%) |
Feb 03, 2022 | 81.86 | 82.03 | 2,780,906 | +0.28(+0.34%) | ||
Feb 02, 2022 | 80.44 | 81.85 | 79.86 | 81.75 | 3,867,713 | +1.39(+1.73%) |
Feb 01, 2022 | 81.77 | 81.97 | 79.95 | 80.36 | 5,295,891 | -1.62(-1.97%) |
Jan 28, 2022 | 81.08 | 82.12 | 80.47 | 81.97 | 4,904,594 | +0.66(+0.82%) |
Jan 27, 2022 | 81.02 | 82.33 | 80.95 | 81.31 | 3,606,300 | +0.52(+0.64%) |
Jan 26, 2022 | 80.73 | 81.67 | 80.38 | 80.79 | 3,915,004 | -0.12(-0.15%) |
Jan 25, 2022 | 80.28 | 81.55 | 80.08 | 80.91 | 3,118,086 | -0.15(-0.18%) |
Jan 24, 2022 | 82.22 | 82.93 | 79.20 | 81.06 | 5,252,452 | -0.77(-0.94%) |
Jan 21, 2022 | 82.46 | 83.37 | 81.61 | 81.83 | 4,364,980 | +0.05(+0.06%) |
Jan 20, 2022 | 82.28 | 82.79 | 81.69 | 81.78 | 2,596,465 | -0.35(-0.42%) |
Jan 19, 2022 | 82.27 | 82.83 | 81.53 | 82.13 | 2,786,864 | -0.02(-0.02%) |
Jan 18, 2022 | 82.32 | 82.60 | 81.13 | 82.15 | 2,813,376 | -0.60(-0.73%) |
Jan 14, 2022 | 82.75 | 0 | +0.11(+0.13%) | |||
Jan 13, 2022 | 82.09 | 83.29 | 81.77 | 82.64 | 3,182,020 | +0.52(+0.63%) |
Jan 12, 2022 | 81.58 | 82.22 | 80.91 | 82.12 | 2,469,986 | +0.47(+0.58%) |
Jan 11, 2022 | 82.10 | 82.43 | 81.11 | 81.65 | 2,456,120 | -0.66(-0.81%) |
Jan 10, 2022 | 82.68 | 83.16 | 82.17 | 82.31 | 3,525,512 | -0.27(-0.33%) |
Jan 07, 2022 | 80.94 | 83.01 | 80.55 | 82.58 | 3,419,001 | +1.47(+1.82%) |
Jan 06, 2022 | 81.40 | 82.14 | 80.87 | 81.11 | 3,624,191 | -0.26(-0.32%) |
Jan 05, 2022 | 80.64 | 82.12 | 80.64 | 81.37 | 3,676,425 | +0.75(+0.92%) |
Jan 04, 2022 | 80.49 | 81.80 | 80.49 | 80.63 | 2,582,944 | +0.04(+0.05%) |
Jan 03, 2022 | 80.61 | 80.74 | 79.61 | 80.59 | 2,926,372 | -0.33(-0.40%) |
Dec 31, 2021 | 80.62 | 81.15 | 80.31 | 80.92 | 1,672,120 | +0.25(+0.32%) |
Dec 30, 2021 | 80.62 | 80.73 | 80.03 | 80.67 | 1,417,120 | +0.10(+0.12%) |
Dec 29, 2021 | 80.37 | 80.66 | 80.13 | 80.57 | 1,287,185 | +0.34(+0.42%) |
Dec 28, 2021 | 79.36 | 80.31 | 79.36 | 80.23 | 1,657,524 | +1.03(+1.30%) |
Dec 27, 2021 | 78.67 | 79.30 | 78.46 | 79.20 | 1,769,941 | +0.51(+0.65%) |
Dec 23, 2021 | 78.69 | 79.11 | 78.52 | 78.69 | 1,707,605 | -0.09(-0.12%) |
Dec 22, 2021 | 78.49 | 79.17 | 78.42 | 78.78 | 1,953,124 | -0.12(-0.15%) |
Dec 21, 2021 | 79.71 | 79.82 | 78.46 | 78.90 | 3,093,363 | -0.44(-0.55%) |
Dec 20, 2021 | 78.09 | 79.42 | 77.80 | 79.34 | 3,682,694 | +0.63(+0.80%) |
Dec 17, 2021 | 79.66 | 80.26 | 78.58 | 78.71 | 5,871,374 | -1.33(-1.66%) |
Dec 16, 2021 | 79.26 | 80.39 | 79.15 | 80.04 | 3,871,913 | +0.70(+0.88%) |
Dec 15, 2021 | 77.61 | 79.51 | 77.52 | 79.34 | 4,280,290 | +1.91(+2.47%) |
Dec 14, 2021 | 77.53 | 77.81 | 76.94 | 77.43 | 2,573,982 | +0.14(+0.18%) |
Dec 13, 2021 | 76.33 | 77.75 | 76.31 | 77.29 | 3,991,806 | +0.90(+1.18%) |
Dec 10, 2021 | 76.50 | 76.63 | 76.03 | 76.39 | 2,150,478 | +0.43(+0.56%) |
Dec 09, 2021 | 76.37 | 76.51 | 75.64 | 75.96 | 2,684,252 | -0.45(-0.60%) |
Dec 08, 2021 | 76.21 | 76.93 | 75.91 | 76.42 | 2,576,230 | +0.10(+0.13%) |
Dec 07, 2021 | 75.66 | 76.42 | 75.19 | 76.32 | 3,960,264 | +0.38(+0.50%) |
Dec 06, 2021 | 75.46 | 77.01 | 75.34 | 75.94 | 4,249,193 | +1.05(+1.40%) |
Dec 03, 2021 | 74.57 | 75.10 | 73.70 | 74.89 | 3,088,592 | +0.94(+1.27%) |
Dec 02, 2021 | 73.54 | 74.76 | 73.30 | 73.95 | 3,784,638 | +0.94(+1.28%) |