Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 73.92 | 76.63 | 73.92 | 76.63 | 122,292 | +3.58(+4.90%) |
Feb 25, 2022 | 73.07 | 73.32 | 72.70 | 73.05 | 75,294 | +0.23(+0.32%) |
Feb 24, 2022 | 74.30 | 74.38 | 72.63 | 72.81 | 174,915 | +0.42(+0.58%) |
Feb 23, 2022 | 72.69 | 73.01 | 72.23 | 72.39 | 128,962 | -0.67(-0.92%) |
Feb 22, 2022 | 72.40 | 73.06 | 72.36 | 73.06 | 126,895 | +0.64(+0.89%) |
Feb 18, 2022 | 72.42 | 0 | +0.71(+1.00%) | |||
Feb 17, 2022 | 72.19 | 72.66 | 71.12 | 71.71 | 143,647 | -0.12(-0.16%) |
Feb 16, 2022 | 71.72 | 71.85 | 71.31 | 71.82 | 75,617 | +0.58(+0.81%) |
Feb 15, 2022 | 71.57 | 71.71 | 71.23 | 71.24 | 123,724 | -0.77(-1.07%) |
Feb 14, 2022 | 72.26 | 72.66 | 71.81 | 72.01 | 109,007 | -0.75(-1.03%) |
Feb 11, 2022 | 72.31 | 72.77 | 71.50 | 72.76 | 202,160 | +0.93(+1.29%) |
Feb 10, 2022 | 72.88 | 72.88 | 71.70 | 71.83 | 68,925 | -1.44(-1.96%) |
Feb 09, 2022 | 73.44 | 73.84 | 73.14 | 73.27 | 106,108 | +0.30(+0.42%) |
Feb 08, 2022 | 72.76 | 73.21 | 72.66 | 72.97 | 141,132 | -0.11(-0.15%) |
Feb 07, 2022 | 72.92 | 73.20 | 72.44 | 73.07 | 131,728 | +0.07(+0.10%) |
Feb 04, 2022 | 73.18 | 73.52 | 72.72 | 73.00 | 122,179 | -0.94(-1.27%) |
Feb 03, 2022 | 74.12 | 74.57 | 73.93 | 73.94 | 140,447 | -1.17(-1.56%) |
Feb 02, 2022 | 75.07 | 75.74 | 74.97 | 75.11 | 127,583 | -0.11(-0.14%) |
Feb 01, 2022 | 76.27 | 76.27 | 75.15 | 75.22 | 186,177 | -1.02(-1.33%) |
Jan 31, 2022 | 75.85 | 76.27 | 76.23 | 81,218 | +0.18(+0.23%) | |
Jan 28, 2022 | 75.70 | 76.27 | 75.52 | 76.05 | 64,227 | +0.21(+0.28%) |
Jan 27, 2022 | 75.43 | 75.90 | 75.27 | 75.84 | 158,705 | +1.39(+1.86%) |
Jan 26, 2022 | 75.20 | 75.48 | 74.36 | 74.45 | 195,621 | -0.80(-1.06%) |
Jan 25, 2022 | 76.02 | 76.13 | 75.10 | 75.25 | 2,073,866 | -0.63(-0.83%) |
Jan 24, 2022 | 75.96 | 76.13 | 75.65 | 75.89 | 193,964 | +0.01(+0.01%) |
Jan 21, 2022 | 75.05 | 75.88 | 74.93 | 75.88 | 224,289 | +1.41(+1.89%) |
Jan 20, 2022 | 74.65 | 74.88 | 74.37 | 74.47 | 174,741 | +0.26(+0.35%) |
Jan 19, 2022 | 74.77 | 74.82 | 74.21 | 74.21 | 161,376 | -0.33(-0.44%) |
Jan 18, 2022 | 74.85 | 74.97 | 74.47 | 74.54 | 192,381 | -0.85(-1.13%) |
Jan 14, 2022 | 75.40 | 0 | -1.07(-1.40%) | |||
Jan 13, 2022 | 76.06 | 76.53 | 75.92 | 76.46 | 149,845 | +0.31(+0.41%) |
Jan 12, 2022 | 77.35 | 77.35 | 76.15 | 76.15 | 391,841 | -1.37(-1.77%) |
Jan 11, 2022 | 76.58 | 77.53 | 76.45 | 77.52 | 386,387 | +1.31(+1.72%) |
Jan 10, 2022 | 75.73 | 76.28 | 75.49 | 76.21 | 287,498 | +0.12(+0.16%) |
Jan 07, 2022 | 76.01 | 76.22 | 75.45 | 76.09 | 213,360 | -0.12(-0.15%) |
Jan 06, 2022 | 76.06 | 76.24 | 75.49 | 76.21 | 256,958 | -0.58(-0.75%) |
Jan 05, 2022 | 78.30 | 78.34 | 76.72 | 76.78 | 250,876 | -1.28(-1.64%) |
Jan 04, 2022 | 79.02 | 79.12 | 77.81 | 78.06 | 267,027 | -1.32(-1.67%) |
Jan 03, 2022 | 80.33 | 80.49 | 79.36 | 79.39 | 400,146 | -1.84(-2.27%) |
Dec 31, 2021 | 81.26 | 81.35 | 80.76 | 81.23 | 173,515 | -0.22(-0.27%) |
Dec 30, 2021 | 80.63 | 81.45 | 80.31 | 81.45 | 89,711 | +1.24(+1.55%) |
Dec 29, 2021 | 79.71 | 80.23 | 79.30 | 80.21 | 101,672 | -0.23(-0.29%) |
Dec 28, 2021 | 81.35 | 81.42 | 80.30 | 80.44 | 111,948 | -0.42(-0.53%) |
Dec 27, 2021 | 80.13 | 80.91 | 80.12 | 80.86 | 156,740 | +0.61(+0.76%) |
Dec 23, 2021 | 80.63 | 80.63 | 79.74 | 80.25 | 182,062 | -0.47(-0.58%) |
Dec 22, 2021 | 80.21 | 80.74 | 80.01 | 80.72 | 161,765 | +0.70(+0.87%) |
Dec 21, 2021 | 79.24 | 80.10 | 78.93 | 80.02 | 165,346 | +0.58(+0.74%) |
Dec 20, 2021 | 79.38 | 79.66 | 79.09 | 79.44 | 275,218 | -0.15(-0.19%) |
Dec 17, 2021 | 79.57 | 79.78 | 79.42 | 79.59 | 185,181 | +0.56(+0.71%) |
Dec 16, 2021 | 79.39 | 79.53 | 78.74 | 79.03 | 314,307 | -0.21(-0.27%) |
Dec 15, 2021 | 78.96 | 79.53 | 78.58 | 79.24 | 356,868 | -0.08(-0.10%) |
Dec 14, 2021 | 79.25 | 79.48 | 78.84 | 79.32 | 244,075 | -0.34(-0.42%) |
Dec 13, 2021 | 79.96 | 80.28 | 79.66 | 79.66 | 261,441 | +0.36(+0.46%) |
Dec 10, 2021 | 79.88 | 80.03 | 79.24 | 79.30 | 86,189 | -0.27(-0.33%) |
Dec 09, 2021 | 80.31 | 80.47 | 79.52 | 79.56 | 94,637 | -0.43(-0.54%) |
Dec 08, 2021 | 80.90 | 80.90 | 79.99 | 79.99 | 225,741 | -1.02(-1.26%) |
Dec 07, 2021 | 81.26 | 81.56 | 80.81 | 81.01 | 133,481 | -0.13(-0.16%) |
Dec 06, 2021 | 82.68 | 82.77 | 81.15 | 81.15 | 148,871 | -1.35(-1.63%) |
Dec 03, 2021 | 81.84 | 82.98 | 81.72 | 82.49 | 108,308 | +0.09(+0.11%) |
Dec 02, 2021 | 81.70 | 82.40 | 81.37 | 82.40 | 119,028 | +1.15(+1.42%) |