Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 73.32 | 74.85 | 73.10 | 74.32 | 9,571,868 | -0.02(-0.03%) |
Feb 25, 2022 | 72.87 | 74.43 | 72.27 | 74.34 | 7,658,581 | +1.28(+1.75%) |
Feb 24, 2022 | 67.61 | 73.30 | 67.34 | 73.06 | 10,372,170 | +2.76(+3.93%) |
Feb 23, 2022 | 72.70 | 72.82 | 70.22 | 70.30 | 8,278,676 | -1.72(-2.39%) |
Feb 22, 2022 | 74.43 | 75.29 | 71.72 | 72.02 | 9,370,218 | -2.95(-3.94%) |
Feb 18, 2022 | 74.98 | 0 | -0.59(-0.78%) | |||
Feb 17, 2022 | 77.24 | 77.65 | 75.32 | 75.56 | 4,100,529 | -2.04(-2.63%) |
Feb 16, 2022 | 78.08 | 78.38 | 76.77 | 77.60 | 4,977,824 | -0.97(-1.24%) |
Feb 15, 2022 | 76.84 | 78.71 | 76.84 | 78.57 | 4,299,397 | +2.57(+3.38%) |
Feb 14, 2022 | 76.40 | 77.11 | 75.46 | 76.00 | 4,077,808 | -0.43(-0.57%) |
Feb 11, 2022 | 78.12 | 78.61 | 76.02 | 76.44 | 6,290,428 | -1.52(-1.95%) |
Feb 10, 2022 | 78.32 | 80.40 | 77.48 | 77.96 | 5,054,593 | -1.72(-2.16%) |
Feb 09, 2022 | 78.87 | 79.78 | 78.71 | 79.68 | 3,846,640 | +1.61(+2.06%) |
Feb 08, 2022 | 75.85 | 78.43 | 75.85 | 78.07 | 4,311,890 | +2.16(+2.85%) |
Feb 07, 2022 | 76.00 | 76.99 | 75.07 | 75.91 | 3,169,625 | +0.38(+0.51%) |
Feb 04, 2022 | 75.65 | 76.21 | 73.49 | 75.52 | 10,163,579 | +0.16(+0.22%) |
Feb 03, 2022 | 76.52 | 75.11 | 75.36 | 9,904,707 | -2.03(-2.62%) | |
Feb 02, 2022 | 79.82 | 80.00 | 76.68 | 77.39 | 8,391,233 | -2.20(-2.77%) |
Feb 01, 2022 | 78.77 | 79.79 | 77.46 | 79.59 | 3,014,153 | +0.95(+1.21%) |
Jan 31, 2022 | 75.40 | 78.65 | 78.64 | 6,284,978 | +3.03(+4.01%) | |
Jan 28, 2022 | 74.74 | 75.72 | 72.81 | 75.61 | 7,786,059 | +0.71(+0.95%) |
Jan 27, 2022 | 76.36 | 77.61 | 74.60 | 74.90 | 7,274,399 | -0.66(-0.88%) |
Jan 26, 2022 | 79.09 | 79.09 | 75.29 | 75.56 | 7,396,028 | -2.07(-2.66%) |
Jan 25, 2022 | 77.36 | 78.66 | 76.28 | 77.63 | 6,661,225 | -1.30(-1.65%) |
Jan 24, 2022 | 73.29 | 79.18 | 72.76 | 78.93 | 11,927,227 | +4.47(+6.01%) |
Jan 21, 2022 | 75.05 | 76.26 | 73.65 | 74.46 | 8,253,034 | -1.12(-1.48%) |
Jan 20, 2022 | 78.64 | 80.14 | 75.34 | 75.57 | 5,070,896 | -2.62(-3.35%) |
Jan 19, 2022 | 79.14 | 79.86 | 78.15 | 78.19 | 4,363,833 | -0.58(-0.73%) |
Jan 18, 2022 | 79.57 | 79.91 | 78.42 | 78.77 | 5,008,993 | -1.70(-2.12%) |
Jan 14, 2022 | 80.47 | 0 | -1.72(-2.10%) | |||
Jan 13, 2022 | 83.44 | 83.87 | 81.99 | 82.19 | 4,169,175 | -0.72(-0.87%) |
Jan 12, 2022 | 84.30 | 84.84 | 82.18 | 82.91 | 3,646,621 | -0.97(-1.16%) |
Jan 11, 2022 | 82.64 | 84.13 | 81.95 | 83.89 | 4,182,740 | +1.39(+1.68%) |
Jan 10, 2022 | 82.96 | 83.23 | 79.81 | 82.50 | 5,503,768 | -1.39(-1.65%) |
Jan 07, 2022 | 84.92 | 85.80 | 83.60 | 83.89 | 2,793,527 | -1.07(-1.26%) |
Jan 06, 2022 | 84.53 | 85.79 | 83.22 | 84.95 | 4,832,210 | +0.54(+0.64%) |
Jan 05, 2022 | 87.39 | 87.85 | 84.38 | 84.41 | 2,549,011 | -2.94(-3.37%) |
Jan 04, 2022 | 88.17 | 88.73 | 86.69 | 87.36 | 3,637,500 | -0.76(-0.86%) |
Jan 03, 2022 | 87.56 | 89.49 | 87.55 | 88.12 | 4,737,868 | +1.24(+1.43%) |
Dec 31, 2021 | 87.12 | 87.99 | 86.57 | 86.88 | 2,931,195 | -0.55(-0.63%) |
Dec 30, 2021 | 86.46 | 88.33 | 86.46 | 87.43 | 1,968,956 | +0.97(+1.12%) |
Dec 29, 2021 | 86.07 | 86.81 | 85.65 | 86.45 | 2,510,930 | +0.50(+0.58%) |
Dec 28, 2021 | 86.13 | 87.27 | 85.86 | 85.95 | 2,199,516 | -0.41(-0.48%) |
Dec 27, 2021 | 85.47 | 86.49 | 85.09 | 86.37 | 2,625,079 | +0.94(+1.10%) |
Dec 23, 2021 | 84.93 | 85.74 | 84.22 | 85.42 | 3,378,788 | +0.83(+0.98%) |
Dec 22, 2021 | 84.39 | 84.71 | 83.99 | 84.60 | 1,933,947 | +0.14(+0.17%) |
Dec 21, 2021 | 82.87 | 84.52 | 82.84 | 84.45 | 3,416,696 | +2.52(+3.08%) |
Dec 20, 2021 | 82.37 | 82.70 | 80.38 | 81.93 | 5,426,425 | -1.84(-2.19%) |
Dec 17, 2021 | 83.01 | 84.27 | 81.91 | 83.77 | 12,127,085 | +0.43(+0.51%) |
Dec 16, 2021 | 86.39 | 86.72 | 82.95 | 83.34 | 5,350,876 | -2.42(-2.82%) |
Dec 15, 2021 | 84.93 | 86.25 | 83.06 | 85.76 | 6,719,219 | +0.68(+0.79%) |
Dec 14, 2021 | 84.50 | 86.14 | 84.11 | 85.08 | 3,841,579 | -0.07(-0.08%) |
Dec 13, 2021 | 87.78 | 87.90 | 84.46 | 85.15 | 5,015,388 | -2.85(-3.23%) |
Dec 10, 2021 | 88.50 | 88.73 | 86.67 | 87.99 | 3,032,168 | +0.00(+0.00%) |
Dec 09, 2021 | 89.22 | 89.83 | 87.97 | 87.99 | 2,584,882 | -1.54(-1.72%) |
Dec 08, 2021 | 90.34 | 90.45 | 89.33 | 89.54 | 2,639,636 | -0.58(-0.64%) |
Dec 07, 2021 | 89.47 | 91.21 | 89.47 | 90.12 | 3,607,275 | +1.93(+2.19%) |
Dec 06, 2021 | 87.35 | 89.05 | 86.43 | 88.18 | 3,712,660 | +1.59(+1.84%) |
Dec 03, 2021 | 88.37 | 88.72 | 85.64 | 86.59 | 4,987,690 | -1.52(-1.73%) |
Dec 02, 2021 | 86.84 | 88.50 | 86.35 | 88.12 | 3,885,351 | +1.68(+1.94%) |