Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 80.18 | 81.53 | 80.14 | 80.75 | 368,167 | -0.50(-0.62%) |
Feb 25, 2022 | 76.89 | 81.90 | 79.24 | 81.25 | 559,652 | +4.46(+5.80%) |
Feb 24, 2022 | 73.91 | 76.88 | 73.77 | 76.80 | 424,772 | +1.05(+1.38%) |
Feb 23, 2022 | 76.49 | 77.18 | 75.56 | 75.75 | 244,706 | -0.35(-0.46%) |
Feb 22, 2022 | 75.91 | 76.68 | 75.61 | 76.10 | 197,503 | -0.18(-0.24%) |
Feb 18, 2022 | 76.28 | 0 | +1.98(+2.66%) | |||
Feb 17, 2022 | 75.18 | 75.72 | 74.15 | 74.30 | 282,009 | -1.72(-2.26%) |
Feb 16, 2022 | 74.92 | 76.28 | 74.92 | 76.02 | 290,031 | +0.74(+0.98%) |
Feb 15, 2022 | 73.82 | 75.45 | 73.62 | 75.28 | 238,903 | +1.56(+2.12%) |
Feb 14, 2022 | 74.67 | 74.87 | 73.22 | 73.72 | 192,270 | -0.42(-0.56%) |
Feb 11, 2022 | 75.18 | 75.78 | 73.57 | 74.14 | 204,243 | -1.33(-1.77%) |
Feb 10, 2022 | 75.71 | 76.94 | 75.12 | 75.47 | 245,135 | -0.92(-1.20%) |
Feb 09, 2022 | 77.38 | 77.74 | 75.68 | 76.39 | 302,620 | -1.17(-1.51%) |
Feb 08, 2022 | 74.87 | 77.87 | 74.50 | 77.56 | 276,086 | +2.90(+3.89%) |
Feb 07, 2022 | 74.43 | 75.55 | 74.19 | 74.66 | 234,948 | +0.62(+0.84%) |
Feb 04, 2022 | 75.11 | 76.34 | 73.61 | 74.04 | 305,998 | -2.65(-3.46%) |
Feb 03, 2022 | 76.98 | 77.62 | 76.69 | 284,268 | -0.31(-0.40%) | |
Feb 02, 2022 | 76.77 | 77.55 | 76.25 | 77.00 | 228,843 | -0.11(-0.14%) |
Feb 01, 2022 | 76.01 | 77.41 | 75.08 | 77.11 | 240,205 | +1.41(+1.87%) |
Jan 28, 2022 | 73.77 | 75.70 | 73.16 | 75.70 | 227,111 | +1.80(+2.43%) |
Jan 27, 2022 | 75.04 | 76.48 | 73.36 | 73.90 | 236,518 | -0.73(-0.97%) |
Jan 26, 2022 | 75.65 | 76.74 | 74.08 | 74.62 | 299,520 | -0.82(-1.09%) |
Jan 25, 2022 | 75.96 | 76.92 | 73.87 | 75.44 | 322,394 | -1.51(-1.96%) |
Jan 24, 2022 | 73.71 | 77.07 | 73.29 | 76.95 | 303,007 | +2.42(+3.24%) |
Jan 21, 2022 | 74.12 | 76.09 | 74.04 | 74.54 | 296,708 | -0.12(-0.16%) |
Jan 20, 2022 | 74.62 | 76.77 | 73.80 | 74.65 | 277,742 | +0.31(+0.42%) |
Jan 19, 2022 | 74.72 | 75.34 | 73.52 | 74.34 | 226,421 | +0.20(+0.27%) |
Jan 18, 2022 | 76.34 | 76.40 | 73.91 | 74.14 | 213,612 | -2.34(-3.06%) |
Jan 14, 2022 | 76.48 | 0 | -1.13(-1.46%) | |||
Jan 13, 2022 | 77.31 | 78.41 | 77.31 | 77.61 | 107,608 | +0.66(+0.85%) |
Jan 12, 2022 | 77.47 | 78.02 | 76.11 | 76.95 | 211,219 | -0.56(-0.72%) |
Jan 11, 2022 | 77.30 | 77.73 | 75.57 | 77.51 | 149,534 | +0.45(+0.59%) |
Jan 10, 2022 | 76.96 | 77.57 | 76.16 | 77.06 | 180,093 | +0.15(+0.20%) |
Jan 07, 2022 | 76.40 | 77.36 | 76.00 | 76.90 | 204,805 | +0.38(+0.49%) |
Jan 06, 2022 | 75.58 | 76.76 | 75.14 | 76.53 | 286,528 | +1.46(+1.95%) |
Jan 05, 2022 | 77.12 | 77.80 | 74.98 | 75.07 | 321,518 | -2.06(-2.67%) |
Jan 04, 2022 | 78.33 | 78.91 | 76.95 | 77.13 | 420,361 | -0.65(-0.83%) |
Jan 03, 2022 | 79.63 | 79.80 | 77.60 | 77.77 | 268,159 | -1.47(-1.86%) |
Dec 31, 2021 | 78.61 | 79.91 | 78.61 | 79.24 | 118,985 | +0.63(+0.80%) |
Dec 30, 2021 | 79.34 | 80.05 | 78.52 | 78.62 | 123,016 | -0.64(-0.81%) |
Dec 29, 2021 | 79.32 | 79.57 | 78.51 | 79.25 | 223,422 | +0.14(+0.17%) |
Dec 28, 2021 | 78.20 | 79.66 | 78.20 | 79.12 | 137,796 | +1.01(+1.29%) |
Dec 27, 2021 | 77.17 | 78.13 | 76.32 | 78.11 | 177,585 | +1.14(+1.48%) |
Dec 23, 2021 | 77.62 | 77.81 | 76.95 | 76.97 | 112,945 | -0.29(-0.38%) |
Dec 22, 2021 | 78.05 | 78.05 | 76.71 | 77.26 | 155,016 | -0.76(-0.98%) |
Dec 21, 2021 | 77.05 | 78.42 | 77.05 | 78.03 | 190,343 | +1.79(+2.35%) |
Dec 20, 2021 | 77.19 | 77.51 | 75.39 | 76.24 | 256,897 | -2.26(-2.88%) |
Dec 17, 2021 | 80.05 | 80.44 | 78.34 | 78.50 | 558,137 | -1.65(-2.06%) |
Dec 16, 2021 | 80.97 | 81.66 | 79.43 | 80.15 | 194,905 | -0.32(-0.40%) |
Dec 15, 2021 | 79.91 | 80.71 | 79.09 | 80.47 | 232,942 | +0.70(+0.87%) |
Dec 14, 2021 | 79.40 | 81.43 | 78.83 | 79.78 | 236,938 | +0.17(+0.22%) |
Dec 13, 2021 | 78.81 | 80.42 | 78.08 | 79.60 | 204,894 | +0.33(+0.41%) |
Dec 10, 2021 | 79.30 | 80.25 | 77.39 | 79.27 | 151,954 | +0.45(+0.58%) |
Dec 09, 2021 | 77.14 | 79.15 | 76.70 | 78.82 | 238,967 | +0.92(+1.18%) |
Dec 08, 2021 | 77.63 | 78.16 | 76.95 | 77.90 | 139,836 | +0.05(+0.06%) |
Dec 07, 2021 | 77.29 | 78.20 | 76.89 | 77.85 | 133,889 | +1.12(+1.46%) |
Dec 06, 2021 | 75.41 | 77.34 | 74.95 | 76.73 | 199,644 | +2.45(+3.29%) |
Dec 03, 2021 | 75.39 | 75.63 | 73.38 | 74.28 | 207,223 | -1.15(-1.53%) |
Dec 02, 2021 | 75.43 | 76.86 | 72.40 | 75.43 | 210,902 | +3.10(+4.29%) |