Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 73.91 | 74.58 | 73.28 | 74.22 | 3,023,500 | -0.82(-1.09%) |
Feb 25, 2022 | 73.43 | 75.12 | 73.33 | 75.04 | 2,099,610 | +1.70(+2.32%) |
Feb 24, 2022 | 69.93 | 73.47 | 69.42 | 73.34 | 3,388,746 | +1.41(+1.95%) |
Feb 23, 2022 | 73.62 | 73.96 | 71.63 | 71.93 | 3,557,192 | -1.24(-1.69%) |
Feb 22, 2022 | 73.99 | 74.55 | 72.77 | 73.17 | 2,928,881 | -1.26(-1.69%) |
Feb 18, 2022 | 74.43 | 0 | +0.73(+0.99%) | |||
Feb 17, 2022 | 74.53 | 74.72 | 73.63 | 73.70 | 2,520,696 | -0.90(-1.20%) |
Feb 16, 2022 | 74.50 | 75.45 | 73.89 | 74.60 | 3,250,750 | -0.39(-0.52%) |
Feb 15, 2022 | 74.98 | 75.40 | 74.47 | 74.99 | 2,607,050 | +1.45(+1.98%) |
Feb 14, 2022 | 73.31 | 74.39 | 72.85 | 73.53 | 2,626,767 | +0.13(+0.17%) |
Feb 11, 2022 | 75.97 | 76.09 | 72.99 | 73.41 | 3,320,077 | -2.36(-3.12%) |
Feb 10, 2022 | 76.91 | 77.98 | 75.21 | 75.77 | 3,003,128 | -2.33(-2.99%) |
Feb 09, 2022 | 77.85 | 78.60 | 77.56 | 78.10 | 2,671,457 | +1.31(+1.70%) |
Feb 08, 2022 | 76.06 | 76.93 | 75.24 | 76.79 | 2,782,698 | +0.66(+0.87%) |
Feb 07, 2022 | 77.20 | 77.73 | 75.92 | 76.13 | 2,211,401 | -0.77(-1.00%) |
Feb 04, 2022 | 76.90 | 77.72 | 75.83 | 76.90 | 1,948,120 | -0.30(-0.39%) |
Feb 03, 2022 | 77.62 | 78.21 | 77.10 | 77.20 | 2,383,054 | -1.35(-1.72%) |
Feb 02, 2022 | 77.45 | 78.63 | 77.28 | 78.55 | 2,926,177 | +1.30(+1.68%) |
Feb 01, 2022 | 77.57 | 77.92 | 76.43 | 77.25 | 2,485,792 | -0.46(-0.59%) |
Jan 31, 2022 | 75.18 | 77.83 | 77.71 | 3,381,842 | +2.42(+3.22%) | |
Jan 28, 2022 | 73.34 | 75.31 | 72.40 | 75.29 | 3,111,428 | +2.03(+2.77%) |
Jan 27, 2022 | 75.70 | 76.50 | 72.81 | 73.26 | 5,520,165 | -1.28(-1.72%) |
Jan 26, 2022 | 76.86 | 78.17 | 73.72 | 74.54 | 5,465,971 | +0.32(+0.43%) |
Jan 25, 2022 | 74.28 | 74.75 | 72.81 | 74.22 | 4,389,043 | -1.31(-1.73%) |
Jan 24, 2022 | 74.15 | 75.83 | 72.48 | 75.52 | 3,797,393 | +0.31(+0.42%) |
Jan 21, 2022 | 76.19 | 77.04 | 75.09 | 75.21 | 3,429,603 | -0.86(-1.13%) |
Jan 20, 2022 | 76.91 | 77.96 | 75.95 | 76.07 | 2,325,635 | -0.59(-0.76%) |
Jan 19, 2022 | 78.29 | 78.93 | 76.62 | 76.66 | 2,377,576 | -1.31(-1.68%) |
Jan 18, 2022 | 78.83 | 78.83 | 77.51 | 77.97 | 1,845,116 | -1.72(-2.16%) |
Jan 14, 2022 | 79.68 | 0 | -0.24(-0.31%) | |||
Jan 13, 2022 | 80.85 | 81.23 | 79.68 | 79.93 | 1,698,346 | -1.00(-1.23%) |
Jan 12, 2022 | 81.04 | 81.61 | 80.22 | 80.92 | 1,908,638 | +0.26(+0.33%) |
Jan 11, 2022 | 79.99 | 80.68 | 79.02 | 80.66 | 1,749,527 | +0.67(+0.84%) |
Jan 10, 2022 | 79.28 | 80.02 | 78.53 | 79.99 | 2,443,384 | -0.20(-0.24%) |
Jan 07, 2022 | 81.39 | 82.12 | 79.96 | 80.18 | 3,346,875 | -3.00(-3.60%) |
Jan 06, 2022 | 83.01 | 83.64 | 82.81 | 83.18 | 2,065,214 | +0.07(+0.08%) |
Jan 05, 2022 | 84.72 | 85.14 | 83.07 | 83.11 | 1,804,000 | -1.61(-1.90%) |
Jan 04, 2022 | 84.87 | 85.46 | 84.52 | 84.72 | 2,223,618 | +0.26(+0.31%) |
Jan 03, 2022 | 85.73 | 85.73 | 84.35 | 84.46 | 1,972,833 | -0.94(-1.10%) |
Dec 31, 2021 | 84.92 | 85.79 | 84.89 | 85.40 | 1,243,291 | +0.43(+0.51%) |
Dec 30, 2021 | 86.00 | 86.36 | 84.84 | 84.97 | 854,620 | -0.90(-1.05%) |
Dec 29, 2021 | 84.87 | 86.24 | 84.77 | 85.86 | 1,217,482 | +0.80(+0.94%) |
Dec 28, 2021 | 84.95 | 85.31 | 84.52 | 85.06 | 1,158,026 | +0.19(+0.22%) |
Dec 27, 2021 | 83.28 | 84.89 | 83.28 | 84.88 | 993,398 | +1.83(+2.20%) |
Dec 23, 2021 | 82.34 | 83.63 | 82.28 | 83.05 | 1,398,328 | +1.04(+1.27%) |
Dec 22, 2021 | 81.00 | 82.09 | 80.79 | 82.01 | 1,744,228 | +0.91(+1.12%) |
Dec 21, 2021 | 80.03 | 81.14 | 79.76 | 81.10 | 1,310,678 | +1.87(+2.37%) |
Dec 20, 2021 | 79.24 | 79.71 | 78.18 | 79.22 | 1,479,703 | -1.11(-1.39%) |
Dec 17, 2021 | 81.06 | 81.90 | 80.03 | 80.34 | 3,628,615 | -1.04(-1.28%) |
Dec 16, 2021 | 82.49 | 82.66 | 81.04 | 81.38 | 2,580,100 | -0.80(-0.97%) |
Dec 15, 2021 | 80.56 | 82.24 | 80.04 | 82.18 | 2,131,227 | +1.85(+2.30%) |
Dec 14, 2021 | 81.11 | 81.11 | 79.72 | 80.33 | 1,521,925 | -1.10(-1.35%) |
Dec 13, 2021 | 82.06 | 82.15 | 80.70 | 81.43 | 2,278,527 | -0.65(-0.80%) |
Dec 10, 2021 | 81.51 | 82.17 | 81.19 | 82.08 | 2,007,155 | +1.13(+1.40%) |
Dec 09, 2021 | 80.83 | 81.38 | 80.82 | 80.95 | 1,356,581 | -0.42(-0.51%) |
Dec 08, 2021 | 82.03 | 82.11 | 81.00 | 81.37 | 1,369,378 | -0.30(-0.37%) |
Dec 07, 2021 | 81.67 | 82.07 | 81.19 | 81.67 | 1,955,462 | +1.07(+1.33%) |
Dec 06, 2021 | 80.41 | 81.03 | 79.58 | 80.60 | 2,173,751 | +1.05(+1.32%) |
Dec 03, 2021 | 79.99 | 80.70 | 78.88 | 79.55 | 2,963,410 | +0.20(+0.26%) |
Dec 02, 2021 | 78.02 | 79.94 | 77.94 | 79.34 | 2,017,976 | +1.43(+1.84%) |