Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 77.29 | 78.89 | 77.10 | 77.93 | 4,610,754 | -0.38(-0.49%) |
Feb 25, 2022 | 76.79 | 78.42 | 76.28 | 78.31 | 2,413,272 | +2.13(+2.79%) |
Feb 24, 2022 | 73.71 | 76.46 | 73.33 | 76.18 | 2,514,424 | +1.05(+1.40%) |
Feb 23, 2022 | 77.18 | 78.01 | 75.00 | 75.13 | 2,381,956 | -1.92(-2.50%) |
Feb 22, 2022 | 76.85 | 77.47 | 76.14 | 77.05 | 3,910,112 | +0.09(+0.12%) |
Feb 18, 2022 | 76.96 | 0 | +0.67(+0.88%) | |||
Feb 17, 2022 | 77.28 | 77.91 | 75.62 | 76.29 | 3,654,241 | -1.63(-2.09%) |
Feb 16, 2022 | 78.46 | 78.46 | 76.68 | 77.92 | 4,914,338 | +2.54(+3.36%) |
Feb 15, 2022 | 74.55 | 75.53 | 74.15 | 75.38 | 2,988,377 | +1.38(+1.87%) |
Feb 14, 2022 | 74.73 | 75.54 | 73.50 | 74.00 | 2,365,553 | -0.41(-0.55%) |
Feb 11, 2022 | 74.94 | 75.59 | 73.61 | 74.41 | 2,796,039 | -0.53(-0.71%) |
Feb 10, 2022 | 75.20 | 76.36 | 74.42 | 74.94 | 2,275,066 | -1.04(-1.37%) |
Feb 09, 2022 | 75.29 | 76.07 | 74.73 | 75.98 | 2,292,696 | +1.68(+2.26%) |
Feb 08, 2022 | 75.23 | 75.50 | 73.95 | 74.30 | 1,985,586 | -0.69(-0.92%) |
Feb 07, 2022 | 74.77 | 75.39 | 74.58 | 74.98 | 1,906,114 | +0.28(+0.37%) |
Feb 04, 2022 | 75.90 | 76.34 | 73.30 | 74.70 | 2,277,045 | -2.16(-2.82%) |
Feb 03, 2022 | 78.46 | 76.79 | 76.87 | 1,748,711 | -1.94(-2.46%) | |
Feb 02, 2022 | 79.08 | 80.06 | 78.66 | 78.81 | 2,094,352 | +0.18(+0.22%) |
Feb 01, 2022 | 79.88 | 80.21 | 78.10 | 78.63 | 2,241,521 | -1.83(-2.27%) |
Jan 31, 2022 | 77.45 | 80.46 | 80.46 | 4,493,918 | +2.39(+3.06%) | |
Jan 28, 2022 | 77.48 | 78.12 | 74.91 | 78.08 | 3,362,667 | +0.59(+0.77%) |
Jan 27, 2022 | 78.49 | 80.09 | 77.19 | 77.48 | 2,864,165 | -0.40(-0.51%) |
Jan 26, 2022 | 79.89 | 81.60 | 77.39 | 77.88 | 2,871,587 | -1.56(-1.96%) |
Jan 25, 2022 | 78.93 | 79.84 | 77.43 | 79.44 | 3,255,390 | -0.46(-0.57%) |
Jan 24, 2022 | 80.51 | 80.67 | 77.34 | 79.90 | 4,080,951 | -1.38(-1.70%) |
Jan 21, 2022 | 80.48 | 82.03 | 80.14 | 81.28 | 3,451,163 | +1.42(+1.78%) |
Jan 20, 2022 | 80.05 | 81.77 | 79.69 | 79.86 | 2,271,121 | +0.42(+0.53%) |
Jan 19, 2022 | 81.51 | 81.61 | 79.38 | 79.44 | 2,647,874 | -1.53(-1.89%) |
Jan 18, 2022 | 81.13 | 81.35 | 79.89 | 80.97 | 2,238,083 | -0.31(-0.38%) |
Jan 14, 2022 | 81.28 | 0 | -0.19(-0.23%) | |||
Jan 13, 2022 | 80.37 | 82.00 | 79.77 | 81.47 | 2,408,063 | +1.30(+1.62%) |
Jan 12, 2022 | 79.92 | 80.97 | 79.82 | 80.17 | 2,032,773 | -0.02(-0.02%) |
Jan 11, 2022 | 81.27 | 81.35 | 78.73 | 80.19 | 1,984,453 | -1.12(-1.38%) |
Jan 10, 2022 | 81.20 | 81.37 | 80.50 | 81.31 | 2,712,838 | -0.27(-0.33%) |
Jan 07, 2022 | 81.37 | 83.06 | 80.61 | 81.58 | 3,033,338 | +0.19(+0.23%) |
Jan 06, 2022 | 81.44 | 81.97 | 80.75 | 81.39 | 1,396,740 | +0.60(+0.75%) |
Jan 05, 2022 | 82.36 | 83.19 | 80.64 | 80.79 | 1,906,662 | -1.08(-1.32%) |
Jan 04, 2022 | 79.68 | 82.37 | 79.62 | 81.87 | 3,106,383 | +2.40(+3.02%) |
Jan 03, 2022 | 80.03 | 80.91 | 78.40 | 79.47 | 2,336,472 | -0.20(-0.24%) |
Dec 31, 2021 | 79.62 | 80.52 | 79.48 | 79.66 | 1,400,792 | -0.12(-0.15%) |
Dec 30, 2021 | 78.88 | 80.20 | 78.88 | 79.79 | 1,485,785 | +0.73(+0.93%) |
Dec 29, 2021 | 78.67 | 79.26 | 77.41 | 79.05 | 1,313,012 | +0.35(+0.45%) |
Dec 28, 2021 | 77.81 | 78.81 | 77.66 | 78.70 | 1,318,650 | +0.64(+0.82%) |
Dec 27, 2021 | 76.77 | 78.10 | 75.92 | 78.06 | 1,487,082 | +1.16(+1.51%) |
Dec 23, 2021 | 77.32 | 77.63 | 76.10 | 76.90 | 1,322,534 | -0.16(-0.20%) |
Dec 22, 2021 | 77.05 | 77.43 | 76.25 | 77.05 | 2,102,098 | +0.30(+0.39%) |
Dec 21, 2021 | 75.42 | 77.44 | 75.09 | 76.76 | 1,587,115 | +2.15(+2.88%) |
Dec 20, 2021 | 74.56 | 75.83 | 74.33 | 74.61 | 2,999,503 | -2.67(-3.45%) |
Dec 17, 2021 | 77.18 | 78.44 | 76.11 | 77.28 | 7,715,839 | +0.09(+0.12%) |
Dec 16, 2021 | 77.09 | 78.46 | 76.33 | 77.18 | 2,612,904 | +0.14(+0.18%) |
Dec 15, 2021 | 76.53 | 77.53 | 76.03 | 77.05 | 2,676,599 | +0.71(+0.92%) |
Dec 14, 2021 | 77.50 | 78.01 | 75.46 | 76.34 | 2,488,055 | -1.16(-1.50%) |
Dec 13, 2021 | 76.34 | 78.07 | 75.92 | 77.50 | 2,239,029 | +0.68(+0.88%) |
Dec 10, 2021 | 78.68 | 78.88 | 76.41 | 76.82 | 2,174,552 | -1.34(-1.71%) |
Dec 09, 2021 | 79.05 | 79.38 | 78.15 | 78.16 | 1,908,636 | -1.44(-1.81%) |
Dec 08, 2021 | 79.01 | 80.03 | 78.49 | 79.60 | 2,606,656 | +0.85(+1.09%) |
Dec 07, 2021 | 78.01 | 79.27 | 77.58 | 78.75 | 2,478,053 | +1.62(+2.10%) |
Dec 06, 2021 | 75.49 | 77.97 | 75.49 | 77.13 | 1,962,866 | +2.45(+3.28%) |
Dec 03, 2021 | 76.38 | 76.68 | 74.26 | 74.68 | 3,100,673 | -1.56(-2.05%) |
Dec 02, 2021 | 74.36 | 76.88 | 74.11 | 76.24 | 2,584,988 | +2.53(+3.43%) |