Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 69.83 | 71.04 | 69.63 | 70.74 | 888,547 | +0.24(+0.34%) |
Feb 25, 2022 | 69.48 | 70.51 | 69.22 | 70.50 | 1,177,335 | +1.15(+1.66%) |
Feb 24, 2022 | 64.68 | 69.45 | 64.44 | 69.35 | 3,035,263 | +2.40(+3.59%) |
Feb 23, 2022 | 69.30 | 69.49 | 66.87 | 66.95 | 1,510,687 | -1.73(-2.51%) |
Feb 22, 2022 | 68.85 | 69.90 | 67.97 | 68.67 | 1,492,206 | -0.86(-1.24%) |
Feb 18, 2022 | 69.53 | 0 | -0.89(-1.26%) | |||
Feb 17, 2022 | 72.03 | 72.09 | 70.31 | 70.42 | 1,055,223 | -2.21(-3.04%) |
Feb 16, 2022 | 72.24 | 72.87 | 71.53 | 72.63 | 1,246,157 | -0.04(-0.05%) |
Feb 15, 2022 | 72.19 | 72.70 | 71.81 | 72.67 | 656,006 | +1.56(+2.19%) |
Feb 14, 2022 | 70.87 | 71.76 | 70.36 | 71.11 | 1,078,965 | +0.08(+0.11%) |
Feb 11, 2022 | 73.16 | 73.56 | 70.71 | 71.03 | 1,383,832 | -2.13(-2.91%) |
Feb 10, 2022 | 73.48 | 74.76 | 72.80 | 73.16 | 1,082,093 | -1.60(-2.14%) |
Feb 09, 2022 | 74.21 | 74.79 | 74.01 | 74.76 | 958,403 | +1.48(+2.02%) |
Feb 08, 2022 | 72.27 | 73.46 | 71.95 | 73.28 | 891,298 | +0.78(+1.07%) |
Feb 07, 2022 | 73.25 | 73.79 | 72.26 | 72.50 | 827,383 | -0.60(-0.82%) |
Feb 04, 2022 | 72.17 | 73.83 | 71.73 | 73.10 | 902,356 | +1.18(+1.64%) |
Feb 03, 2022 | 72.88 | 71.69 | 71.92 | 1,058,097 | -2.81(-3.76%) | |
Feb 02, 2022 | 75.25 | 75.27 | 74.03 | 74.73 | 1,507,200 | +0.41(+0.55%) |
Feb 01, 2022 | 74.02 | 74.39 | 72.98 | 74.33 | 1,309,781 | +0.61(+0.82%) |
Jan 31, 2022 | 71.71 | 73.80 | 73.72 | 1,143,989 | +2.28(+3.19%) | |
Jan 28, 2022 | 69.42 | 71.46 | 68.44 | 71.44 | 1,815,787 | +2.63(+3.82%) |
Jan 27, 2022 | 70.31 | 70.78 | 68.65 | 68.81 | 1,511,262 | -0.53(-0.76%) |
Jan 26, 2022 | 71.15 | 71.72 | 68.51 | 69.34 | 1,424,486 | +0.06(+0.09%) |
Jan 25, 2022 | 69.74 | 70.32 | 68.55 | 69.28 | 1,739,923 | -1.71(-2.40%) |
Jan 24, 2022 | 69.14 | 71.07 | 66.84 | 70.99 | 3,155,731 | +0.38(+0.53%) |
Jan 21, 2022 | 72.33 | 72.74 | 70.56 | 70.61 | 2,361,835 | -2.11(-2.90%) |
Jan 20, 2022 | 74.16 | 75.16 | 72.63 | 72.72 | 1,480,351 | -0.84(-1.14%) |
Jan 19, 2022 | 74.54 | 75.25 | 73.48 | 73.56 | 1,250,243 | -0.63(-0.85%) |
Jan 18, 2022 | 74.81 | 75.24 | 74.05 | 74.19 | 1,762,137 | -1.77(-2.34%) |
Jan 14, 2022 | 75.96 | 0 | +0.23(+0.30%) | |||
Jan 13, 2022 | 78.19 | 78.22 | 75.55 | 75.74 | 804,761 | -2.20(-2.83%) |
Jan 12, 2022 | 78.18 | 78.59 | 77.57 | 77.94 | 864,467 | +0.34(+0.43%) |
Jan 11, 2022 | 76.46 | 77.65 | 75.96 | 77.60 | 1,187,354 | +1.03(+1.34%) |
Jan 10, 2022 | 75.40 | 76.62 | 74.15 | 76.58 | 1,748,249 | +0.08(+0.10%) |
Jan 07, 2022 | 77.31 | 77.67 | 76.17 | 76.50 | 1,143,597 | -0.81(-1.04%) |
Jan 06, 2022 | 77.11 | 78.15 | 76.61 | 77.30 | 984,467 | -0.34(-0.44%) |
Jan 05, 2022 | 80.06 | 80.12 | 77.62 | 77.64 | 1,204,366 | -2.77(-3.44%) |
Jan 04, 2022 | 81.76 | 81.76 | 79.78 | 80.41 | 1,249,758 | -1.28(-1.57%) |
Jan 03, 2022 | 81.43 | 81.72 | 80.77 | 81.69 | 1,025,720 | +0.74(+0.91%) |
Dec 31, 2021 | 81.47 | 81.69 | 80.96 | 80.96 | 617,439 | -0.63(-0.78%) |
Dec 30, 2021 | 81.77 | 82.25 | 81.52 | 81.59 | 497,408 | -0.19(-0.23%) |
Dec 29, 2021 | 81.89 | 82.10 | 81.36 | 81.78 | 1,244,613 | -0.11(-0.13%) |
Dec 28, 2021 | 82.46 | 82.54 | 81.73 | 81.89 | 887,593 | -0.42(-0.50%) |
Dec 27, 2021 | 81.35 | 82.30 | 81.35 | 82.30 | 596,557 | +1.26(+1.55%) |
Dec 23, 2021 | 80.61 | 81.33 | 80.49 | 81.05 | 621,194 | +0.55(+0.69%) |
Dec 22, 2021 | 79.42 | 80.53 | 79.35 | 80.49 | 569,295 | +1.07(+1.34%) |
Dec 21, 2021 | 78.15 | 79.48 | 77.56 | 79.42 | 763,181 | +1.81(+2.33%) |
Dec 20, 2021 | 77.33 | 77.73 | 76.98 | 77.62 | 1,626,013 | -0.89(-1.14%) |
Dec 17, 2021 | 77.92 | 79.18 | 77.60 | 78.51 | 872,075 | -0.21(-0.26%) |
Dec 16, 2021 | 80.85 | 80.99 | 78.29 | 78.72 | 961,771 | -1.97(-2.44%) |
Dec 15, 2021 | 78.88 | 80.78 | 78.03 | 80.69 | 681,547 | +1.77(+2.24%) |
Dec 14, 2021 | 79.05 | 79.51 | 78.05 | 78.92 | 812,209 | -1.13(-1.41%) |
Dec 13, 2021 | 80.97 | 81.14 | 79.98 | 80.05 | 557,398 | -1.04(-1.29%) |
Dec 10, 2021 | 80.91 | 81.22 | 80.25 | 81.09 | 603,831 | +0.82(+1.02%) |
Dec 09, 2021 | 81.19 | 81.52 | 80.25 | 80.27 | 582,332 | -1.07(-1.31%) |
Dec 08, 2021 | 80.86 | 81.39 | 80.38 | 81.34 | 847,330 | +0.67(+0.83%) |
Dec 07, 2021 | 79.71 | 80.77 | 79.71 | 80.67 | 1,395,295 | +2.44(+3.12%) |
Dec 06, 2021 | 77.57 | 78.48 | 76.71 | 78.23 | 1,035,765 | +0.79(+1.03%) |
Dec 03, 2021 | 79.20 | 79.33 | 76.55 | 77.44 | 1,024,070 | -1.55(-1.97%) |
Dec 02, 2021 | 77.96 | 79.22 | 77.74 | 78.99 | 1,095,571 | +0.83(+1.06%) |