Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 72.85 | 73.65 | 72.50 | 73.50 | 2,157,818 | +0.18(+0.25%) |
Feb 25, 2022 | 72.05 | 73.34 | 72.37 | 73.32 | 649,466 | +1.58(+2.20%) |
Feb 24, 2022 | 69.58 | 71.79 | 69.58 | 71.74 | 1,484,417 | +0.87(+1.23%) |
Feb 23, 2022 | 72.12 | 72.14 | 70.78 | 70.87 | 1,033,398 | -0.82(-1.14%) |
Feb 22, 2022 | 72.04 | 72.30 | 71.12 | 71.69 | 892,933 | -0.36(-0.50%) |
Feb 18, 2022 | 72.05 | 0 | -0.51(-0.70%) | |||
Feb 17, 2022 | 73.50 | 73.52 | 72.49 | 72.56 | 415,493 | -1.40(-1.89%) |
Feb 16, 2022 | 73.69 | 74.12 | 73.31 | 73.96 | 484,524 | +0.11(+0.15%) |
Feb 15, 2022 | 73.62 | 73.91 | 73.50 | 73.85 | 533,908 | +0.84(+1.15%) |
Feb 14, 2022 | 73.10 | 73.38 | 72.47 | 73.01 | 695,909 | -0.20(-0.27%) |
Feb 11, 2022 | 73.97 | 74.47 | 72.96 | 73.21 | 849,004 | -0.66(-0.89%) |
Feb 10, 2022 | 74.12 | 75.08 | 73.55 | 73.87 | 578,052 | -0.95(-1.27%) |
Feb 09, 2022 | 74.39 | 74.82 | 74.22 | 74.82 | 682,356 | +0.95(+1.29%) |
Feb 08, 2022 | 73.27 | 73.95 | 73.04 | 73.87 | 570,889 | +0.67(+0.92%) |
Feb 07, 2022 | 73.38 | 73.85 | 73.11 | 73.20 | 609,508 | -0.15(-0.20%) |
Feb 04, 2022 | 73.00 | 73.93 | 72.70 | 73.35 | 495,822 | +0.30(+0.41%) |
Feb 03, 2022 | 73.98 | 73.01 | 73.05 | 1,161,727 | -1.83(-2.44%) | |
Feb 02, 2022 | 75.06 | 75.06 | 74.39 | 74.88 | 932,839 | +0.05(+0.07%) |
Feb 01, 2022 | 74.48 | 74.88 | 73.86 | 74.83 | 661,319 | +0.49(+0.66%) |
Jan 31, 2022 | 73.00 | 74.34 | 74.34 | 488,323 | +1.06(+1.45%) | |
Jan 28, 2022 | 71.91 | 73.28 | 71.45 | 73.28 | 753,484 | +1.18(+1.64%) |
Jan 27, 2022 | 72.50 | 73.51 | 71.74 | 72.10 | 1,120,234 | +0.03(+0.04%) |
Jan 26, 2022 | 73.39 | 73.53 | 71.39 | 72.07 | 1,186,595 | -0.48(-0.66%) |
Jan 25, 2022 | 72.36 | 73.13 | 71.24 | 72.55 | 837,796 | -0.73(-1.00%) |
Jan 24, 2022 | 71.94 | 73.34 | 70.60 | 73.28 | 1,316,307 | +0.45(+0.62%) |
Jan 21, 2022 | 73.69 | 74.11 | 72.74 | 72.83 | 1,164,695 | -1.03(-1.39%) |
Jan 20, 2022 | 75.34 | 75.77 | 73.81 | 73.86 | 1,025,034 | -1.08(-1.44%) |
Jan 19, 2022 | 75.75 | 75.92 | 74.88 | 74.94 | 867,657 | -0.71(-0.94%) |
Jan 18, 2022 | 76.23 | 76.30 | 75.51 | 75.65 | 1,356,776 | -1.28(-1.66%) |
Jan 14, 2022 | 76.93 | 0 | +0.59(+0.77%) | |||
Jan 13, 2022 | 77.04 | 77.29 | 76.23 | 76.34 | 809,000 | -0.49(-0.64%) |
Jan 12, 2022 | 77.03 | 77.03 | 76.41 | 76.83 | 598,291 | -0.04(-0.05%) |
Jan 11, 2022 | 76.13 | 76.87 | 75.65 | 76.87 | 1,096,321 | +0.77(+1.01%) |
Jan 10, 2022 | 75.67 | 76.13 | 74.92 | 76.10 | 864,105 | +0.21(+0.28%) |
Jan 07, 2022 | 76.01 | 76.35 | 75.72 | 75.89 | 463,471 | -0.11(-0.14%) |
Jan 06, 2022 | 75.57 | 76.38 | 75.57 | 76.00 | 496,446 | +0.31(+0.41%) |
Jan 05, 2022 | 76.99 | 77.21 | 75.63 | 75.69 | 507,640 | -1.19(-1.55%) |
Jan 04, 2022 | 76.71 | 77.02 | 76.45 | 76.88 | 529,791 | +0.35(+0.46%) |
Jan 03, 2022 | 76.24 | 76.53 | 75.82 | 76.53 | 556,742 | +0.42(+0.55%) |
Dec 31, 2021 | 76.21 | 76.37 | 76.07 | 76.11 | 358,283 | -0.16(-0.21%) |
Dec 30, 2021 | 76.60 | 76.79 | 76.20 | 76.27 | 378,449 | -0.28(-0.37%) |
Dec 29, 2021 | 76.30 | 76.65 | 76.16 | 76.55 | 568,561 | +0.16(+0.21%) |
Dec 28, 2021 | 76.23 | 76.56 | 76.13 | 76.39 | 540,661 | +0.18(+0.24%) |
Dec 27, 2021 | 75.64 | 76.21 | 75.45 | 76.21 | 505,689 | +0.76(+1.01%) |
Dec 23, 2021 | 75.26 | 75.62 | 75.12 | 75.45 | 501,264 | +0.41(+0.55%) |
Dec 22, 2021 | 74.66 | 75.04 | 74.50 | 75.04 | 723,882 | +0.30(+0.40%) |
Dec 21, 2021 | 73.89 | 74.74 | 73.87 | 74.74 | 722,253 | +1.25(+1.70%) |
Dec 20, 2021 | 73.33 | 73.55 | 72.87 | 73.49 | 754,050 | -1.55(-2.07%) |
Dec 17, 2021 | 75.46 | 75.86 | 75.02 | 75.04 | 652,340 | -0.80(-1.05%) |
Dec 16, 2021 | 76.21 | 76.46 | 75.59 | 75.84 | 781,244 | -0.17(-0.22%) |
Dec 15, 2021 | 75.08 | 76.01 | 74.68 | 76.01 | 533,625 | +0.96(+1.28%) |
Dec 14, 2021 | 75.01 | 75.51 | 74.71 | 75.05 | 515,344 | -0.44(-0.58%) |
Dec 13, 2021 | 75.39 | 75.78 | 75.27 | 75.49 | 739,228 | +0.02(+0.03%) |
Dec 10, 2021 | 75.44 | 75.67 | 75.03 | 75.47 | 782,967 | +0.31(+0.41%) |
Dec 09, 2021 | 75.43 | 75.52 | 75.12 | 75.16 | 409,215 | -0.52(-0.69%) |
Dec 08, 2021 | 75.52 | 75.75 | 75.35 | 75.68 | 564,889 | +0.28(+0.37%) |
Dec 07, 2021 | 75.30 | 75.71 | 75.03 | 75.40 | 487,765 | +1.05(+1.41%) |
Dec 06, 2021 | 73.77 | 74.58 | 73.44 | 74.35 | 445,280 | +0.94(+1.28%) |
Dec 03, 2021 | 73.76 | 74.02 | 72.78 | 73.41 | 605,936 | -0.25(-0.34%) |
Dec 02, 2021 | 72.52 | 73.88 | 72.45 | 73.66 | 547,770 | +1.25(+1.73%) |