Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 78.61 | 78.73 | 78.34 | 78.66 | 1,894 | +0.47(+0.60%) |
Feb 25, 2022 | 77.23 | 78.18 | 77.61 | 78.18 | 4,057 | +1.58(+2.07%) |
Feb 24, 2022 | 73.62 | 76.60 | 73.54 | 76.60 | 5,271 | +1.13(+1.49%) |
Feb 23, 2022 | 76.43 | 76.43 | 75.47 | 75.47 | 1,207 | -1.04(-1.36%) |
Feb 22, 2022 | 77.19 | 77.39 | 76.25 | 76.51 | 2,518 | -1.02(-1.32%) |
Feb 18, 2022 | 77.53 | 0 | -0.66(-0.85%) | |||
Feb 17, 2022 | 78.34 | 78.69 | 78.19 | 78.19 | 1,201 | -1.38(-1.73%) |
Feb 16, 2022 | 79.07 | 79.58 | 79.05 | 79.58 | 67,162 | +0.28(+0.36%) |
Feb 15, 2022 | 78.78 | 79.45 | 78.78 | 79.29 | 8,172 | +1.79(+2.31%) |
Feb 14, 2022 | 77.54 | 78.06 | 77.22 | 77.50 | 2,983 | +0.00(+0.00%) |
Feb 11, 2022 | 77.61 | 77.88 | 77.19 | 77.50 | 2,369 | -0.24(-0.31%) |
Feb 10, 2022 | 78.54 | 79.22 | 77.55 | 77.74 | 6,802 | -0.94(-1.19%) |
Feb 09, 2022 | 78.67 | 78.81 | 78.46 | 78.68 | 5,468 | +0.61(+0.78%) |
Feb 08, 2022 | 76.99 | 78.09 | 76.99 | 78.07 | 4,228 | +1.52(+1.98%) |
Feb 07, 2022 | 76.61 | 76.89 | 76.35 | 76.56 | 73,731 | -0.01(-0.02%) |
Feb 04, 2022 | 76.40 | 76.57 | 75.07 | 76.57 | 10,336 | +0.60(+0.79%) |
Feb 03, 2022 | 76.69 | 75.97 | 75.97 | 9,803 | -1.12(-1.46%) | |
Feb 02, 2022 | 77.19 | 77.33 | 76.39 | 77.09 | 149,668 | -0.67(-0.86%) |
Feb 01, 2022 | 76.56 | 77.94 | 76.16 | 77.76 | 207,958 | +0.67(+0.86%) |
Jan 31, 2022 | 75.85 | 77.12 | 77.10 | 10,743 | +1.71(+2.27%) | |
Jan 28, 2022 | 74.89 | 75.34 | 73.96 | 75.38 | 5,258 | +0.63(+0.84%) |
Jan 27, 2022 | 77.07 | 77.16 | 74.41 | 74.75 | 5,930 | -1.36(-1.79%) |
Jan 26, 2022 | 78.82 | 79.15 | 75.99 | 76.12 | 5,756 | -1.34(-1.73%) |
Jan 25, 2022 | 77.35 | 78.11 | 76.65 | 77.46 | 6,095 | -0.46(-0.59%) |
Jan 24, 2022 | 74.45 | 78.10 | 74.45 | 77.92 | 10,745 | +1.33(+1.74%) |
Jan 21, 2022 | 77.93 | 78.09 | 76.30 | 76.59 | 37,465 | -0.69(-0.90%) |
Jan 20, 2022 | 80.20 | 80.38 | 77.24 | 77.28 | 32,934 | -1.65(-2.09%) |
Jan 19, 2022 | 79.47 | 80.30 | 78.93 | 78.93 | 4,700 | -1.73(-2.15%) |
Jan 18, 2022 | 81.84 | 82.55 | 80.36 | 80.66 | 13,665 | -1.60(-1.94%) |
Jan 14, 2022 | 82.26 | 0 | -0.01(-0.01%) | |||
Jan 13, 2022 | 82.80 | 83.11 | 82.27 | 82.27 | 2,387 | -0.08(-0.10%) |
Jan 12, 2022 | 83.40 | 83.50 | 81.93 | 82.35 | 17,785 | -0.34(-0.41%) |
Jan 11, 2022 | 82.49 | 83.73 | 81.57 | 82.69 | 15,490 | +0.49(+0.60%) |
Jan 10, 2022 | 82.34 | 82.34 | 81.16 | 82.20 | 29,512 | -0.06(-0.07%) |
Jan 07, 2022 | 83.88 | 83.88 | 82.26 | 82.26 | 16,056 | -0.83(-1.00%) |
Jan 06, 2022 | 83.08 | 84.16 | 82.80 | 83.09 | 20,247 | +0.53(+0.64%) |
Jan 05, 2022 | 84.65 | 85.83 | 82.56 | 82.56 | 13,616 | -1.86(-2.20%) |
Jan 04, 2022 | 84.52 | 85.00 | 84.06 | 84.42 | 80,316 | +0.54(+0.64%) |
Jan 03, 2022 | 83.74 | 84.59 | 83.35 | 83.88 | 200,651 | +1.30(+1.57%) |
Dec 31, 2021 | 82.82 | 82.82 | 82.36 | 82.58 | 1,654 | +0.05(+0.06%) |
Dec 30, 2021 | 83.06 | 83.24 | 82.53 | 82.53 | 2,306 | -0.17(-0.21%) |
Dec 29, 2021 | 83.11 | 83.11 | 82.61 | 82.71 | 5,877 | +0.07(+0.08%) |
Dec 28, 2021 | 83.50 | 83.60 | 82.64 | 82.64 | 4,864 | -0.05(-0.06%) |
Dec 27, 2021 | 81.77 | 82.71 | 81.77 | 82.69 | 4,245 | +0.71(+0.86%) |
Dec 23, 2021 | 81.86 | 82.21 | 81.86 | 81.98 | 1,888 | +0.76(+0.94%) |
Dec 22, 2021 | 80.81 | 81.32 | 80.81 | 81.22 | 3,353 | +0.81(+1.01%) |
Dec 21, 2021 | 80.11 | 80.41 | 80.11 | 80.41 | 1,724 | +2.27(+2.91%) |
Dec 20, 2021 | 78.21 | 78.21 | 77.03 | 78.13 | 3,493 | -1.26(-1.59%) |
Dec 17, 2021 | 77.98 | 79.51 | 77.98 | 79.39 | 2,528 | +0.22(+0.28%) |
Dec 16, 2021 | 80.55 | 80.55 | 78.96 | 79.17 | 1,766 | -1.28(-1.59%) |
Dec 15, 2021 | 78.53 | 80.45 | 78.19 | 80.45 | 4,785 | +1.26(+1.59%) |
Dec 14, 2021 | 78.70 | 80.07 | 78.70 | 79.19 | 3,371 | -0.58(-0.73%) |
Dec 13, 2021 | 81.06 | 81.06 | 79.77 | 79.77 | 977 | -1.25(-1.54%) |
Dec 10, 2021 | 81.47 | 81.47 | 80.41 | 81.02 | 12,633 | -0.02(-0.02%) |
Dec 09, 2021 | 81.86 | 81.86 | 81.04 | 81.04 | 1,858 | -1.43(-1.73%) |
Dec 08, 2021 | 82.59 | 82.59 | 82.17 | 82.46 | 2,148 | +0.52(+0.63%) |
Dec 07, 2021 | 82.71 | 82.71 | 81.87 | 81.95 | 2,363 | +1.12(+1.38%) |
Dec 06, 2021 | 80.76 | 81.06 | 80.76 | 80.83 | 3,924 | +2.36(+3.01%) |
Dec 03, 2021 | 79.54 | 79.54 | 78.46 | 78.47 | 45,950 | -1.00(-1.26%) |
Dec 02, 2021 | 78.19 | 80.10 | 78.17 | 79.47 | 10,921 | +1.69(+2.17%) |