Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 71.72 | 72.37 | 71.56 | 71.92 | 1,172,127 | -0.42(-0.58%) |
Feb 25, 2022 | 71.38 | 72.37 | 71.66 | 72.34 | 1,159,841 | +1.43(+2.02%) |
Feb 24, 2022 | 69.80 | 71.00 | 69.62 | 70.91 | 1,457,835 | -0.72(-1.01%) |
Feb 23, 2022 | 72.67 | 72.67 | 71.56 | 71.63 | 859,608 | -0.23(-0.32%) |
Feb 22, 2022 | 71.87 | 72.23 | 71.64 | 71.86 | 891,262 | -0.67(-0.92%) |
Feb 18, 2022 | 72.53 | 0 | -0.32(-0.44%) | |||
Feb 17, 2022 | 73.13 | 73.35 | 72.76 | 72.85 | 654,436 | -0.78(-1.06%) |
Feb 16, 2022 | 73.32 | 73.70 | 73.17 | 73.63 | 505,489 | +0.23(+0.31%) |
Feb 15, 2022 | 73.14 | 73.46 | 73.09 | 73.40 | 666,180 | +0.94(+1.30%) |
Feb 14, 2022 | 72.56 | 72.56 | 72.11 | 72.46 | 1,091,390 | -0.18(-0.25%) |
Feb 11, 2022 | 73.43 | 73.54 | 72.60 | 72.64 | 1,125,885 | -0.59(-0.81%) |
Feb 10, 2022 | 73.18 | 74.05 | 73.14 | 73.23 | 674,631 | -0.85(-1.15%) |
Feb 09, 2022 | 74.10 | 74.10 | 73.91 | 74.08 | 636,666 | +0.86(+1.17%) |
Feb 08, 2022 | 73.08 | 73.28 | 72.86 | 73.22 | 664,928 | +0.12(+0.16%) |
Feb 07, 2022 | 72.95 | 73.39 | 72.95 | 73.10 | 1,054,901 | +0.14(+0.19%) |
Feb 04, 2022 | 73.13 | 73.21 | 72.63 | 72.96 | 970,755 | -0.04(-0.05%) |
Feb 03, 2022 | 73.28 | 72.98 | 73.00 | 561,152 | -0.92(-1.24%) | |
Feb 02, 2022 | 73.83 | 73.96 | 73.70 | 73.92 | 1,073,143 | +0.64(+0.87%) |
Feb 01, 2022 | 73.24 | 73.31 | 72.78 | 73.28 | 777,959 | +0.36(+0.49%) |
Jan 31, 2022 | 72.17 | 72.94 | 72.92 | 1,014,543 | +0.75(+1.04%) | |
Jan 28, 2022 | 71.63 | 72.21 | 71.30 | 72.17 | 1,403,456 | +0.32(+0.45%) |
Jan 27, 2022 | 72.06 | 72.33 | 71.73 | 71.85 | 1,151,672 | +0.00(+0.00%) |
Jan 26, 2022 | 72.92 | 72.96 | 71.74 | 71.85 | 973,701 | -0.70(-0.96%) |
Jan 25, 2022 | 72.53 | 72.84 | 72.10 | 72.55 | 1,352,155 | -0.24(-0.33%) |
Jan 24, 2022 | 72.59 | 72.82 | 71.67 | 72.79 | 1,362,623 | -0.72(-0.98%) |
Jan 21, 2022 | 73.94 | 74.06 | 73.50 | 73.51 | 882,975 | -0.33(-0.45%) |
Jan 20, 2022 | 74.29 | 74.60 | 73.80 | 73.84 | 569,885 | -0.24(-0.32%) |
Jan 19, 2022 | 74.18 | 74.44 | 74.05 | 74.08 | 850,392 | +0.16(+0.22%) |
Jan 18, 2022 | 74.05 | 74.20 | 73.83 | 73.92 | 835,309 | -0.91(-1.22%) |
Jan 14, 2022 | 74.83 | 0 | -0.29(-0.39%) | |||
Jan 13, 2022 | 75.65 | 75.67 | 75.09 | 75.12 | 641,488 | -0.72(-0.95%) |
Jan 12, 2022 | 75.61 | 75.90 | 75.53 | 75.84 | 516,074 | +0.42(+0.56%) |
Jan 11, 2022 | 74.89 | 75.43 | 74.79 | 75.42 | 1,181,016 | +0.61(+0.82%) |
Jan 10, 2022 | 74.64 | 74.86 | 74.40 | 74.81 | 558,749 | -0.77(-1.02%) |
Jan 07, 2022 | 75.31 | 75.67 | 75.15 | 75.58 | 378,850 | +0.03(+0.04%) |
Jan 06, 2022 | 75.75 | 75.92 | 75.47 | 75.55 | 467,048 | -0.65(-0.85%) |
Jan 05, 2022 | 76.78 | 76.91 | 76.20 | 76.20 | 620,425 | -0.45(-0.59%) |
Jan 04, 2022 | 76.78 | 76.84 | 76.51 | 76.65 | 569,175 | +0.02(+0.03%) |
Jan 03, 2022 | 77.03 | 77.03 | 76.35 | 76.63 | 699,793 | -0.14(-0.18%) |
Dec 31, 2021 | 76.54 | 77.00 | 76.50 | 76.77 | 300,816 | +0.06(+0.08%) |
Dec 30, 2021 | 76.85 | 77.05 | 76.67 | 76.71 | 678,866 | -0.30(-0.39%) |
Dec 29, 2021 | 76.89 | 77.13 | 76.88 | 77.01 | 315,526 | +0.08(+0.10%) |
Dec 28, 2021 | 76.83 | 77.04 | 76.83 | 76.93 | 285,952 | +0.35(+0.46%) |
Dec 27, 2021 | 76.37 | 76.65 | 76.32 | 76.58 | 290,434 | +0.23(+0.30%) |
Dec 23, 2021 | 76.16 | 76.50 | 76.06 | 76.35 | 366,493 | +0.10(+0.13%) |
Dec 22, 2021 | 75.69 | 76.29 | 75.60 | 76.25 | 425,812 | +0.45(+0.60%) |
Dec 21, 2021 | 75.62 | 75.81 | 75.47 | 75.80 | 709,919 | +0.33(+0.43%) |
Dec 20, 2021 | 75.22 | 75.52 | 75.04 | 75.47 | 869,587 | -0.01(-0.01%) |
Dec 17, 2021 | 76.25 | 76.25 | 75.46 | 75.48 | 879,405 | -1.17(-1.53%) |
Dec 16, 2021 | 76.46 | 76.69 | 76.44 | 76.65 | 884,846 | +0.55(+0.72%) |
Dec 15, 2021 | 75.42 | 76.12 | 75.38 | 76.10 | 705,015 | +0.97(+1.29%) |
Dec 14, 2021 | 75.28 | 75.46 | 74.97 | 75.13 | 473,813 | -0.53(-0.70%) |
Dec 13, 2021 | 75.76 | 75.90 | 75.57 | 75.66 | 500,141 | -0.97(-1.27%) |
Dec 10, 2021 | 76.43 | 76.72 | 76.43 | 76.63 | 619,394 | +0.25(+0.33%) |
Dec 09, 2021 | 76.38 | 76.46 | 76.27 | 76.38 | 486,763 | -0.17(-0.22%) |
Dec 08, 2021 | 76.37 | 76.60 | 76.24 | 76.55 | 1,048,934 | +0.28(+0.37%) |
Dec 07, 2021 | 75.81 | 76.28 | 75.66 | 76.27 | 513,580 | +1.11(+1.48%) |
Dec 06, 2021 | 75.03 | 75.33 | 75.01 | 75.16 | 860,369 | +0.24(+0.32%) |
Dec 03, 2021 | 74.97 | 75.13 | 74.43 | 74.92 | 1,134,276 | +0.22(+0.29%) |
Dec 02, 2021 | 74.46 | 74.86 | 74.43 | 74.70 | 834,125 | +0.37(+0.50%) |