Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 77.10 | 77.81 | 76.83 | 77.74 | 54,778 | -0.29(-0.38%) |
Feb 25, 2022 | 76.14 | 78.15 | 77.22 | 78.04 | 113,308 | +2.48(+3.28%) |
Feb 24, 2022 | 76.06 | 76.06 | 74.33 | 75.55 | 72,328 | -1.06(-1.39%) |
Feb 23, 2022 | 77.50 | 77.50 | 76.57 | 76.62 | 41,834 | -0.43(-0.56%) |
Feb 22, 2022 | 77.78 | 77.78 | 76.60 | 77.05 | 44,550 | -0.63(-0.82%) |
Feb 18, 2022 | 77.68 | 0 | -0.08(-0.11%) | |||
Feb 17, 2022 | 77.95 | 78.02 | 77.49 | 77.76 | 52,069 | -0.40(-0.52%) |
Feb 16, 2022 | 77.84 | 78.51 | 77.84 | 78.17 | 45,617 | +0.36(+0.46%) |
Feb 15, 2022 | 77.66 | 77.97 | 77.46 | 77.81 | 61,564 | +0.27(+0.35%) |
Feb 14, 2022 | 78.19 | 78.19 | 76.72 | 77.54 | 76,596 | -0.65(-0.83%) |
Feb 11, 2022 | 78.02 | 78.69 | 77.81 | 78.19 | 56,510 | +0.29(+0.38%) |
Feb 10, 2022 | 78.57 | 79.07 | 77.66 | 77.89 | 61,387 | -0.92(-1.17%) |
Feb 09, 2022 | 78.99 | 79.00 | 78.73 | 78.82 | 78,853 | +0.26(+0.33%) |
Feb 08, 2022 | 78.55 | 78.63 | 78.20 | 78.56 | 75,616 | +0.02(+0.02%) |
Feb 07, 2022 | 78.28 | 78.91 | 77.91 | 78.54 | 87,338 | +0.34(+0.43%) |
Feb 04, 2022 | 78.17 | 78.67 | 77.68 | 78.20 | 53,670 | +0.00(+0.00%) |
Feb 03, 2022 | 78.76 | 78.19 | 78.20 | 149,654 | -0.58(-0.73%) | |
Feb 02, 2022 | 78.15 | 78.89 | 77.97 | 78.78 | 68,583 | +0.48(+0.61%) |
Feb 01, 2022 | 77.74 | 78.47 | 77.56 | 78.31 | 99,560 | +0.57(+0.73%) |
Jan 31, 2022 | 77.12 | 77.74 | 77.74 | 26,764 | +0.36(+0.46%) | |
Jan 28, 2022 | 76.44 | 77.38 | 76.00 | 77.38 | 26,026 | +0.67(+0.87%) |
Jan 27, 2022 | 77.01 | 77.88 | 76.36 | 76.71 | 51,669 | +0.48(+0.63%) |
Jan 26, 2022 | 76.76 | 77.44 | 75.67 | 76.23 | 40,243 | -0.40(-0.53%) |
Jan 25, 2022 | 75.47 | 76.92 | 74.61 | 76.63 | 146,171 | +0.60(+0.79%) |
Jan 24, 2022 | 75.34 | 76.14 | 74.01 | 76.03 | 95,650 | -0.15(-0.19%) |
Jan 21, 2022 | 76.71 | 77.06 | 76.01 | 76.17 | 50,955 | -0.79(-1.02%) |
Jan 20, 2022 | 77.41 | 77.99 | 76.84 | 76.96 | 35,923 | -0.47(-0.61%) |
Jan 19, 2022 | 78.03 | 78.03 | 77.43 | 77.43 | 39,078 | -0.50(-0.64%) |
Jan 18, 2022 | 78.38 | 78.43 | 77.62 | 77.93 | 51,242 | -0.70(-0.90%) |
Jan 14, 2022 | 78.63 | 0 | +0.40(+0.51%) | |||
Jan 13, 2022 | 78.39 | 78.76 | 78.15 | 78.23 | 44,973 | -0.01(-0.02%) |
Jan 12, 2022 | 78.35 | 78.43 | 78.04 | 78.25 | 22,458 | -0.09(-0.12%) |
Jan 11, 2022 | 78.00 | 78.37 | 77.60 | 78.34 | 22,916 | +0.41(+0.53%) |
Jan 10, 2022 | 77.83 | 77.93 | 77.32 | 77.93 | 93,548 | +0.20(+0.26%) |
Jan 07, 2022 | 77.06 | 77.87 | 76.90 | 77.73 | 93,113 | +0.79(+1.02%) |
Jan 06, 2022 | 76.70 | 77.22 | 76.58 | 76.94 | 187,488 | +0.38(+0.50%) |
Jan 05, 2022 | 76.89 | 77.50 | 76.53 | 76.56 | 34,601 | -0.08(-0.11%) |
Jan 04, 2022 | 76.29 | 76.95 | 76.18 | 76.64 | 45,083 | +0.82(+1.08%) |
Jan 03, 2022 | 75.39 | 75.84 | 75.26 | 75.82 | 36,802 | +0.37(+0.50%) |
Dec 31, 2021 | 75.38 | 75.66 | 75.30 | 75.44 | 23,512 | +0.09(+0.12%) |
Dec 30, 2021 | 75.62 | 75.73 | 75.34 | 75.35 | 24,177 | +0.04(+0.05%) |
Dec 29, 2021 | 75.30 | 75.52 | 75.23 | 75.31 | 120,920 | +0.01(+0.01%) |
Dec 28, 2021 | 75.20 | 75.52 | 75.14 | 75.30 | 21,859 | +0.16(+0.22%) |
Dec 27, 2021 | 74.67 | 75.20 | 74.38 | 75.14 | 34,496 | +0.67(+0.90%) |
Dec 23, 2021 | 74.44 | 74.78 | 74.44 | 74.47 | 20,121 | +0.21(+0.28%) |
Dec 22, 2021 | 73.84 | 74.33 | 73.39 | 74.26 | 37,379 | +0.51(+0.69%) |
Dec 21, 2021 | 73.70 | 73.95 | 73.46 | 73.75 | 47,611 | +0.53(+0.72%) |
Dec 20, 2021 | 72.96 | 73.25 | 72.47 | 73.22 | 30,072 | -0.49(-0.67%) |
Dec 17, 2021 | 74.20 | 74.20 | 73.61 | 73.71 | 21,560 | -0.93(-1.24%) |
Dec 16, 2021 | 73.81 | 74.92 | 73.81 | 74.64 | 66,364 | +0.93(+1.26%) |
Dec 15, 2021 | 73.15 | 73.71 | 72.77 | 73.71 | 32,213 | +0.78(+1.07%) |
Dec 14, 2021 | 72.67 | 73.28 | 72.67 | 72.93 | 20,110 | +0.04(+0.05%) |
Dec 13, 2021 | 72.74 | 73.10 | 72.57 | 72.89 | 21,711 | +0.10(+0.14%) |
Dec 10, 2021 | 72.48 | 72.79 | 72.48 | 72.79 | 26,094 | +0.76(+1.05%) |
Dec 09, 2021 | 71.92 | 72.34 | 71.88 | 72.04 | 27,918 | -0.11(-0.15%) |
Dec 08, 2021 | 72.41 | 72.54 | 71.96 | 72.15 | 33,706 | -0.21(-0.29%) |
Dec 07, 2021 | 72.21 | 72.59 | 72.01 | 72.36 | 36,802 | +0.46(+0.64%) |
Dec 06, 2021 | 71.65 | 72.30 | 71.65 | 71.90 | 20,216 | +0.66(+0.93%) |
Dec 03, 2021 | 71.15 | 71.27 | 70.81 | 71.23 | 16,361 | +0.46(+0.65%) |
Dec 02, 2021 | 69.92 | 71.24 | 69.92 | 70.77 | 9,390 | +0.91(+1.30%) |