Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 70.48 | 72.06 | 70.48 | 72.03 | 27,442 | +0.72(+1.01%) |
Feb 25, 2022 | 70.14 | 71.34 | 70.50 | 71.31 | 30,003 | +1.20(+1.72%) |
Feb 24, 2022 | 66.83 | 70.17 | 66.68 | 70.10 | 42,013 | +0.41(+0.58%) |
Feb 23, 2022 | 71.14 | 71.25 | 69.52 | 69.70 | 13,495 | -0.66(-0.94%) |
Feb 22, 2022 | 70.27 | 70.75 | 70.02 | 70.36 | 27,231 | -0.23(-0.33%) |
Feb 18, 2022 | 70.59 | 0 | -0.70(-0.98%) | |||
Feb 17, 2022 | 72.41 | 72.43 | 71.05 | 71.29 | 44,323 | -1.61(-2.21%) |
Feb 16, 2022 | 72.42 | 72.94 | 72.04 | 72.90 | 13,411 | +0.78(+1.08%) |
Feb 15, 2022 | 71.84 | 72.39 | 71.62 | 72.12 | 29,600 | +1.83(+2.61%) |
Feb 14, 2022 | 70.50 | 70.70 | 69.87 | 70.29 | 41,713 | -0.67(-0.94%) |
Feb 11, 2022 | 72.16 | 72.35 | 70.69 | 70.96 | 35,474 | -1.40(-1.93%) |
Feb 10, 2022 | 71.78 | 73.25 | 71.72 | 72.36 | 34,468 | -0.74(-1.01%) |
Feb 09, 2022 | 72.28 | 73.09 | 72.28 | 73.09 | 36,458 | +1.66(+2.32%) |
Feb 08, 2022 | 71.04 | 71.55 | 70.70 | 71.43 | 16,507 | +0.14(+0.19%) |
Feb 07, 2022 | 71.06 | 71.73 | 71.06 | 71.30 | 112,533 | +0.25(+0.35%) |
Feb 04, 2022 | 70.17 | 71.40 | 70.16 | 71.05 | 103,430 | +0.57(+0.81%) |
Feb 03, 2022 | 71.19 | 71.36 | 70.39 | 70.48 | 60,225 | -1.71(-2.37%) |
Feb 02, 2022 | 72.61 | 72.81 | 71.72 | 72.19 | 88,485 | +0.02(+0.03%) |
Feb 01, 2022 | 71.79 | 72.22 | 71.16 | 72.17 | 135,456 | +0.43(+0.60%) |
Jan 31, 2022 | 69.77 | 71.85 | 71.74 | 53,490 | +1.82(+2.60%) | |
Jan 28, 2022 | 68.99 | 70.11 | 68.45 | 69.93 | 57,988 | +1.14(+1.65%) |
Jan 27, 2022 | 69.94 | 70.08 | 68.76 | 68.79 | 70,481 | -0.97(-1.39%) |
Jan 26, 2022 | 70.71 | 71.33 | 69.42 | 69.76 | 81,095 | +0.43(+0.62%) |
Jan 25, 2022 | 69.76 | 70.07 | 68.87 | 69.34 | 72,083 | -1.35(-1.91%) |
Jan 24, 2022 | 69.86 | 70.73 | 67.62 | 70.69 | 134,950 | -1.53(-2.12%) |
Jan 21, 2022 | 73.28 | 73.30 | 72.16 | 72.22 | 80,619 | -1.13(-1.54%) |
Jan 20, 2022 | 73.97 | 74.93 | 73.35 | 73.35 | 96,409 | -0.50(-0.68%) |
Jan 19, 2022 | 74.27 | 74.56 | 73.72 | 73.85 | 44,181 | -0.13(-0.17%) |
Jan 18, 2022 | 74.45 | 74.65 | 73.94 | 73.98 | 59,462 | -2.03(-2.67%) |
Jan 14, 2022 | 76.01 | 0 | +0.19(+0.26%) | |||
Jan 13, 2022 | 77.40 | 77.57 | 75.72 | 75.81 | 31,679 | -0.77(-1.00%) |
Jan 12, 2022 | 76.88 | 77.24 | 76.27 | 76.58 | 43,176 | +0.49(+0.64%) |
Jan 11, 2022 | 75.10 | 76.28 | 74.91 | 76.09 | 80,323 | +1.63(+2.19%) |
Jan 10, 2022 | 74.39 | 74.47 | 73.35 | 74.47 | 29,973 | -0.89(-1.18%) |
Jan 07, 2022 | 75.46 | 75.77 | 75.10 | 75.36 | 13,632 | -0.23(-0.31%) |
Jan 06, 2022 | 75.23 | 75.81 | 74.91 | 75.59 | 44,531 | +0.65(+0.87%) |
Jan 05, 2022 | 76.53 | 76.70 | 74.93 | 74.94 | 34,026 | -1.37(-1.79%) |
Jan 04, 2022 | 77.10 | 77.10 | 75.66 | 76.31 | 16,530 | -0.29(-0.38%) |
Jan 03, 2022 | 76.65 | 77.05 | 76.05 | 76.60 | 99,388 | +0.97(+1.28%) |
Dec 31, 2021 | 75.71 | 75.90 | 75.43 | 75.63 | 23,366 | -0.12(-0.15%) |
Dec 30, 2021 | 75.90 | 76.27 | 75.48 | 75.74 | 19,804 | +0.22(+0.30%) |
Dec 29, 2021 | 76.01 | 76.08 | 75.51 | 75.52 | 17,913 | -0.48(-0.63%) |
Dec 28, 2021 | 76.27 | 76.39 | 75.82 | 76.00 | 19,925 | +0.60(+0.79%) |
Dec 27, 2021 | 75.05 | 75.53 | 74.93 | 75.40 | 23,622 | +1.02(+1.38%) |
Dec 23, 2021 | 73.85 | 74.40 | 73.82 | 74.38 | 24,876 | +1.16(+1.58%) |
Dec 22, 2021 | 72.55 | 73.22 | 72.28 | 73.22 | 92,525 | +0.71(+0.98%) |
Dec 21, 2021 | 71.52 | 72.63 | 71.49 | 72.51 | 37,023 | +1.60(+2.26%) |
Dec 20, 2021 | 70.80 | 71.03 | 70.46 | 70.91 | 99,250 | -1.83(-2.51%) |
Dec 17, 2021 | 72.35 | 73.05 | 71.91 | 72.73 | 42,958 | -0.32(-0.44%) |
Dec 16, 2021 | 73.72 | 73.90 | 72.65 | 73.06 | 25,101 | -0.25(-0.34%) |
Dec 15, 2021 | 72.16 | 73.31 | 71.65 | 73.31 | 46,794 | +1.43(+1.99%) |
Dec 14, 2021 | 71.89 | 72.30 | 71.65 | 71.88 | 106,635 | -0.96(-1.32%) |
Dec 13, 2021 | 73.33 | 73.36 | 72.57 | 72.84 | 34,594 | -1.06(-1.44%) |
Dec 10, 2021 | 74.32 | 74.33 | 73.63 | 73.90 | 47,780 | -0.25(-0.33%) |
Dec 09, 2021 | 74.80 | 74.85 | 73.88 | 74.15 | 79,414 | -0.61(-0.82%) |
Dec 08, 2021 | 74.45 | 74.98 | 74.09 | 74.76 | 41,698 | +0.74(+1.00%) |
Dec 07, 2021 | 73.06 | 74.30 | 73.06 | 74.02 | 52,415 | +2.11(+2.93%) |
Dec 06, 2021 | 71.51 | 72.12 | 70.85 | 71.91 | 38,351 | +0.78(+1.10%) |
Dec 03, 2021 | 72.58 | 72.58 | 70.62 | 71.14 | 74,271 | -1.14(-1.58%) |
Dec 02, 2021 | 71.95 | 72.48 | 71.64 | 72.28 | 87,671 | +0.21(+0.29%) |