Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 77.51 | 78.60 | 77.51 | 78.55 | 119,849 | +0.42(+0.53%) |
Feb 25, 2022 | 76.23 | 78.19 | 76.90 | 78.14 | 102,473 | +2.30(+3.03%) |
Feb 24, 2022 | 74.44 | 75.98 | 74.38 | 75.84 | 103,858 | +0.67(+0.89%) |
Feb 23, 2022 | 76.49 | 76.70 | 75.08 | 75.17 | 496,796 | -1.17(-1.53%) |
Feb 22, 2022 | 76.65 | 76.65 | 75.94 | 76.34 | 107,193 | -0.17(-0.22%) |
Feb 18, 2022 | 76.51 | 0 | -0.22(-0.28%) | |||
Feb 17, 2022 | 76.41 | 77.06 | 76.00 | 76.73 | 83,915 | -0.01(-0.01%) |
Feb 16, 2022 | 76.58 | 77.04 | 76.06 | 76.74 | 64,400 | +0.21(+0.27%) |
Feb 15, 2022 | 77.33 | 77.58 | 76.25 | 76.53 | 41,710 | -0.31(-0.41%) |
Feb 14, 2022 | 77.64 | 77.64 | 76.13 | 76.84 | 127,950 | -0.63(-0.82%) |
Feb 11, 2022 | 77.97 | 78.37 | 77.16 | 77.47 | 87,206 | -0.11(-0.15%) |
Feb 10, 2022 | 78.88 | 79.16 | 77.39 | 77.59 | 110,973 | -1.99(-2.50%) |
Feb 09, 2022 | 79.61 | 79.86 | 79.36 | 79.58 | 73,364 | +0.40(+0.50%) |
Feb 08, 2022 | 79.19 | 79.54 | 78.99 | 79.18 | 55,916 | +0.12(+0.16%) |
Feb 07, 2022 | 79.17 | 79.45 | 78.73 | 79.06 | 41,135 | -0.18(-0.23%) |
Feb 04, 2022 | 79.35 | 79.90 | 78.47 | 79.24 | 94,919 | -0.51(-0.64%) |
Feb 03, 2022 | 80.10 | 79.69 | 79.75 | 97,532 | -0.60(-0.75%) | |
Feb 02, 2022 | 79.21 | 80.39 | 78.89 | 80.36 | 122,226 | +1.01(+1.27%) |
Feb 01, 2022 | 80.13 | 80.48 | 78.71 | 79.34 | 119,290 | -0.97(-1.21%) |
Jan 31, 2022 | 78.44 | 80.33 | 80.32 | 153,317 | +1.45(+1.83%) | |
Jan 28, 2022 | 77.72 | 78.93 | 77.15 | 78.87 | 146,187 | +1.05(+1.35%) |
Jan 27, 2022 | 77.86 | 78.91 | 77.57 | 77.82 | 83,038 | +0.43(+0.55%) |
Jan 26, 2022 | 78.37 | 78.94 | 77.02 | 77.40 | 97,726 | -0.64(-0.82%) |
Jan 25, 2022 | 78.19 | 78.78 | 77.61 | 78.04 | 115,610 | -1.11(-1.41%) |
Jan 24, 2022 | 79.80 | 79.80 | 77.20 | 79.16 | 166,020 | -0.74(-0.92%) |
Jan 21, 2022 | 80.43 | 80.79 | 79.74 | 79.89 | 63,458 | -0.22(-0.27%) |
Jan 20, 2022 | 80.30 | 81.40 | 80.11 | 80.11 | 74,389 | -0.07(-0.08%) |
Jan 19, 2022 | 80.15 | 80.82 | 80.00 | 80.18 | 53,671 | +0.27(+0.34%) |
Jan 18, 2022 | 80.47 | 80.47 | 79.49 | 79.90 | 66,217 | -1.05(-1.30%) |
Jan 14, 2022 | 80.95 | 0 | -0.42(-0.51%) | |||
Jan 13, 2022 | 81.15 | 81.69 | 81.13 | 81.37 | 29,391 | +0.22(+0.27%) |
Jan 12, 2022 | 80.75 | 81.31 | 80.53 | 81.15 | 77,081 | +0.30(+0.37%) |
Jan 11, 2022 | 81.56 | 81.59 | 80.38 | 80.85 | 51,861 | -0.66(-0.81%) |
Jan 10, 2022 | 82.06 | 82.06 | 81.10 | 81.51 | 99,082 | -0.56(-0.68%) |
Jan 07, 2022 | 81.37 | 82.41 | 80.94 | 82.07 | 123,332 | +0.58(+0.71%) |
Jan 06, 2022 | 82.17 | 82.52 | 81.43 | 81.49 | 158,718 | -0.73(-0.88%) |
Jan 05, 2022 | 82.55 | 83.20 | 82.22 | 82.22 | 167,538 | -0.36(-0.43%) |
Jan 04, 2022 | 82.80 | 83.47 | 82.52 | 82.58 | 130,189 | -0.08(-0.09%) |
Jan 03, 2022 | 83.51 | 83.51 | 81.78 | 82.65 | 59,503 | -0.90(-1.07%) |
Dec 31, 2021 | 83.14 | 83.84 | 82.99 | 83.55 | 22,953 | +0.37(+0.44%) |
Dec 30, 2021 | 83.06 | 83.29 | 82.71 | 83.18 | 47,882 | +0.20(+0.24%) |
Dec 29, 2021 | 82.54 | 83.01 | 82.48 | 82.98 | 44,058 | +0.49(+0.60%) |
Dec 28, 2021 | 81.83 | 82.54 | 81.83 | 82.49 | 34,979 | +0.69(+0.84%) |
Dec 27, 2021 | 81.52 | 81.81 | 81.36 | 81.80 | 16,293 | +0.40(+0.49%) |
Dec 23, 2021 | 81.42 | 81.73 | 81.28 | 81.40 | 23,339 | +0.05(+0.06%) |
Dec 22, 2021 | 80.88 | 81.40 | 80.76 | 81.36 | 30,615 | +0.36(+0.44%) |
Dec 21, 2021 | 81.39 | 81.78 | 80.66 | 81.00 | 48,579 | +0.04(+0.05%) |
Dec 20, 2021 | 80.48 | 81.05 | 79.66 | 80.96 | 44,643 | -0.11(-0.14%) |
Dec 17, 2021 | 82.19 | 82.25 | 80.97 | 81.07 | 35,568 | -1.24(-1.50%) |
Dec 16, 2021 | 81.71 | 82.74 | 81.71 | 82.31 | 147,338 | +0.43(+0.52%) |
Dec 15, 2021 | 80.78 | 81.91 | 80.69 | 81.89 | 101,153 | +1.28(+1.59%) |
Dec 14, 2021 | 80.95 | 81.23 | 80.27 | 80.60 | 102,174 | -0.60(-0.74%) |
Dec 13, 2021 | 80.30 | 81.59 | 80.23 | 81.21 | 153,578 | +0.83(+1.03%) |
Dec 10, 2021 | 80.42 | 80.65 | 80.19 | 80.38 | 231,176 | +0.39(+0.49%) |
Dec 09, 2021 | 80.21 | 80.38 | 79.61 | 79.98 | 60,123 | -0.23(-0.28%) |
Dec 08, 2021 | 80.14 | 80.56 | 79.78 | 80.21 | 43,112 | -0.02(-0.02%) |
Dec 07, 2021 | 79.98 | 80.37 | 79.65 | 80.22 | 42,029 | +0.59(+0.74%) |
Dec 06, 2021 | 78.83 | 80.34 | 78.83 | 79.63 | 49,941 | +1.22(+1.56%) |
Dec 03, 2021 | 78.13 | 78.46 | 77.26 | 78.41 | 31,919 | +0.49(+0.63%) |
Dec 02, 2021 | 77.12 | 78.55 | 76.98 | 77.92 | 33,095 | +1.11(+1.44%) |