Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 71.85 | 72.28 | 71.85 | 72.10 | 5,045 | -0.37(-0.51%) |
Feb 25, 2022 | 72.15 | 72.53 | 72.38 | 72.47 | 52,413 | +0.47(+0.66%) |
Feb 24, 2022 | 70.77 | 72.00 | 70.77 | 72.00 | 13,340 | +0.43(+0.60%) |
Feb 23, 2022 | 71.69 | 71.80 | 71.57 | 71.57 | 4,672 | -0.01(-0.01%) |
Feb 22, 2022 | 71.66 | 71.75 | 71.56 | 71.58 | 17,893 | -0.06(-0.08%) |
Feb 18, 2022 | 71.63 | 0 | -0.08(-0.11%) | |||
Feb 17, 2022 | 71.96 | 71.96 | 71.62 | 71.71 | 49,428 | -0.42(-0.58%) |
Feb 16, 2022 | 71.74 | 72.15 | 71.72 | 72.13 | 19,244 | +0.26(+0.36%) |
Feb 15, 2022 | 71.97 | 71.97 | 71.80 | 71.87 | 78,487 | +0.21(+0.29%) |
Feb 14, 2022 | 71.78 | 71.83 | 71.33 | 71.66 | 10,009 | +0.18(+0.26%) |
Feb 11, 2022 | 72.13 | 72.20 | 71.45 | 71.48 | 18,945 | -0.78(-1.08%) |
Feb 10, 2022 | 72.52 | 72.69 | 72.26 | 72.26 | 12,202 | -0.43(-0.59%) |
Feb 09, 2022 | 72.69 | 72.69 | 72.56 | 72.69 | 4,736 | +0.38(+0.52%) |
Feb 08, 2022 | 72.42 | 72.46 | 72.25 | 72.31 | 123,009 | +0.12(+0.16%) |
Feb 07, 2022 | 72.11 | 72.29 | 72.07 | 72.19 | 9,023 | -0.08(-0.10%) |
Feb 04, 2022 | 72.21 | 72.38 | 71.97 | 72.26 | 32,353 | -0.05(-0.07%) |
Feb 03, 2022 | 72.48 | 72.50 | 72.27 | 72.31 | 3,777 | -0.44(-0.61%) |
Feb 02, 2022 | 72.80 | 72.80 | 72.53 | 72.76 | 12,380 | -0.01(-0.02%) |
Feb 01, 2022 | 72.60 | 72.77 | 72.53 | 72.77 | 8,863 | +0.28(+0.39%) |
Jan 31, 2022 | 72.22 | 72.49 | 72.49 | 12,120 | +0.16(+0.22%) | |
Jan 28, 2022 | 72.18 | 72.33 | 71.79 | 72.33 | 23,463 | +0.03(+0.04%) |
Jan 27, 2022 | 72.83 | 72.83 | 72.12 | 72.29 | 10,935 | -0.33(-0.46%) |
Jan 26, 2022 | 72.94 | 73.00 | 72.49 | 72.63 | 8,758 | -0.02(-0.03%) |
Jan 25, 2022 | 72.58 | 72.77 | 72.44 | 72.65 | 8,550 | -0.13(-0.18%) |
Jan 24, 2022 | 72.58 | 72.78 | 72.27 | 72.78 | 10,744 | -0.03(-0.04%) |
Jan 21, 2022 | 72.86 | 72.95 | 72.77 | 72.81 | 4,017 | -0.21(-0.29%) |
Jan 20, 2022 | 73.34 | 73.46 | 73.02 | 73.02 | 16,259 | -0.17(-0.23%) |
Jan 19, 2022 | 73.40 | 73.42 | 73.19 | 73.19 | 19,839 | -0.12(-0.17%) |
Jan 18, 2022 | 73.37 | 73.38 | 73.24 | 73.31 | 57,440 | -0.05(-0.06%) |
Jan 14, 2022 | 73.36 | 0 | +0.11(+0.15%) | |||
Jan 13, 2022 | 73.56 | 73.56 | 73.24 | 73.24 | 16,163 | -0.30(-0.41%) |
Jan 12, 2022 | 73.59 | 73.61 | 73.49 | 73.54 | 40,693 | +0.02(+0.02%) |
Jan 11, 2022 | 73.21 | 73.55 | 73.16 | 73.53 | 47,753 | +0.31(+0.42%) |
Jan 10, 2022 | 73.11 | 73.25 | 72.86 | 73.22 | 16,974 | +0.04(+0.06%) |
Jan 07, 2022 | 73.24 | 73.24 | 73.10 | 73.18 | 8,682 | -0.08(-0.12%) |
Jan 06, 2022 | 73.26 | 73.36 | 73.22 | 73.26 | 26,277 | +0.14(+0.19%) |
Jan 05, 2022 | 73.46 | 73.49 | 73.12 | 73.12 | 10,292 | -0.42(-0.57%) |
Jan 04, 2022 | 73.73 | 73.73 | 73.46 | 73.54 | 11,177 | -0.11(-0.15%) |
Jan 03, 2022 | 73.59 | 73.66 | 73.50 | 73.66 | 124,537 | +0.15(+0.20%) |
Dec 31, 2021 | 73.47 | 73.56 | 73.45 | 73.51 | 8,998 | -0.09(-0.12%) |
Dec 30, 2021 | 73.67 | 73.69 | 73.52 | 73.60 | 26,582 | +0.04(+0.05%) |
Dec 29, 2021 | 73.58 | 73.68 | 73.55 | 73.56 | 8,737 | -0.01(-0.01%) |
Dec 28, 2021 | 73.67 | 73.68 | 73.53 | 73.57 | 168,037 | -0.13(-0.17%) |
Dec 27, 2021 | 73.60 | 73.74 | 73.60 | 73.69 | 15,836 | +0.07(+0.09%) |
Dec 23, 2021 | 73.47 | 73.64 | 73.47 | 73.63 | 4,891 | +0.34(+0.46%) |
Dec 22, 2021 | 73.22 | 73.35 | 73.22 | 73.29 | 5,450 | +0.17(+0.23%) |
Dec 21, 2021 | 72.86 | 73.16 | 72.81 | 73.13 | 12,628 | +0.53(+0.72%) |
Dec 20, 2021 | 72.46 | 72.61 | 72.46 | 72.60 | 8,967 | -0.17(-0.24%) |
Dec 17, 2021 | 72.67 | 72.82 | 72.55 | 72.77 | 5,410 | -0.13(-0.17%) |
Dec 16, 2021 | 72.93 | 72.99 | 72.85 | 72.90 | 6,695 | -0.10(-0.13%) |
Dec 15, 2021 | 72.73 | 73.04 | 72.69 | 73.00 | 6,962 | +0.18(+0.25%) |
Dec 14, 2021 | 72.70 | 72.82 | 72.68 | 72.82 | 3,973 | -0.06(-0.08%) |
Dec 13, 2021 | 72.87 | 72.90 | 72.85 | 72.88 | 2,618 | -0.07(-0.09%) |
Dec 10, 2021 | 72.79 | 72.94 | 72.79 | 72.94 | 6,326 | +0.08(+0.11%) |
Dec 09, 2021 | 73.08 | 73.08 | 72.86 | 72.86 | 6,307 | -0.30(-0.41%) |
Dec 08, 2021 | 73.17 | 73.22 | 73.01 | 73.17 | 15,522 | +0.07(+0.10%) |
Dec 07, 2021 | 73.14 | 73.19 | 73.04 | 73.10 | 1,774 | +0.48(+0.66%) |
Dec 06, 2021 | 72.33 | 72.77 | 72.33 | 72.62 | 6,928 | +0.43(+0.59%) |
Dec 03, 2021 | 72.34 | 72.34 | 72.10 | 72.19 | 1,538 | -0.05(-0.06%) |
Dec 02, 2021 | 71.78 | 72.34 | 71.78 | 72.23 | 8,432 | +0.44(+0.61%) |