Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 71.76 | 72.05 | 71.55 | 72.05 | 160,662 | -0.10(-0.14%) |
Feb 25, 2022 | 72.42 | 72.17 | 71.95 | 72.15 | 41,169 | +0.44(+0.61%) |
Feb 24, 2022 | 70.87 | 71.81 | 70.85 | 71.71 | 117,709 | +0.19(+0.27%) |
Feb 23, 2022 | 71.90 | 72.01 | 71.41 | 71.52 | 111,112 | -0.24(-0.33%) |
Feb 22, 2022 | 71.79 | 72.04 | 71.70 | 71.76 | 116,965 | -0.13(-0.18%) |
Feb 18, 2022 | 71.89 | 0 | -0.32(-0.44%) | |||
Feb 17, 2022 | 72.35 | 72.41 | 72.05 | 72.21 | 82,757 | -0.29(-0.40%) |
Feb 16, 2022 | 72.68 | 72.68 | 72.40 | 72.50 | 929,589 | -0.20(-0.28%) |
Feb 15, 2022 | 72.73 | 73.02 | 72.63 | 72.70 | 1,521,881 | -0.02(-0.03%) |
Feb 14, 2022 | 72.80 | 73.18 | 72.31 | 72.72 | 294,555 | -0.08(-0.11%) |
Feb 11, 2022 | 73.14 | 73.14 | 72.63 | 72.80 | 59,495 | -0.26(-0.36%) |
Feb 10, 2022 | 73.23 | 73.34 | 72.86 | 73.06 | 77,988 | -0.25(-0.34%) |
Feb 09, 2022 | 73.21 | 73.41 | 73.21 | 73.31 | 39,712 | +0.19(+0.26%) |
Feb 08, 2022 | 73.23 | 73.40 | 73.09 | 73.12 | 65,429 | +0.10(+0.14%) |
Feb 07, 2022 | 72.91 | 73.15 | 72.80 | 73.02 | 57,282 | +0.03(+0.04%) |
Feb 04, 2022 | 73.27 | 73.27 | 72.73 | 72.99 | 48,604 | -0.19(-0.26%) |
Feb 03, 2022 | 73.29 | 73.07 | 73.18 | 127,394 | -0.18(-0.25%) | |
Feb 02, 2022 | 73.63 | 73.66 | 73.34 | 73.36 | 82,980 | -0.22(-0.29%) |
Feb 01, 2022 | 73.37 | 73.67 | 73.31 | 73.58 | 51,345 | +0.33(+0.44%) |
Jan 31, 2022 | 73.37 | 73.49 | 73.25 | 73.25 | 146,182 | -0.16(-0.22%) |
Jan 28, 2022 | 73.32 | 73.51 | 73.12 | 73.41 | 86,606 | +0.01(+0.01%) |
Jan 27, 2022 | 73.64 | 73.64 | 73.27 | 73.40 | 122,343 | -0.14(-0.19%) |
Jan 26, 2022 | 73.87 | 73.95 | 73.42 | 73.54 | 187,249 | -0.24(-0.33%) |
Jan 25, 2022 | 73.77 | 74.00 | 73.61 | 73.78 | 56,254 | -0.03(-0.04%) |
Jan 24, 2022 | 73.65 | 73.95 | 71.53 | 73.81 | 126,913 | -0.18(-0.24%) |
Jan 21, 2022 | 73.80 | 74.08 | 73.79 | 73.99 | 53,106 | +0.01(+0.01%) |
Jan 20, 2022 | 74.26 | 74.36 | 73.86 | 73.98 | 72,979 | -0.19(-0.26%) |
Jan 19, 2022 | 74.38 | 74.43 | 74.17 | 74.17 | 146,715 | -0.17(-0.23%) |
Jan 18, 2022 | 74.51 | 74.51 | 74.21 | 74.34 | 136,727 | -0.06(-0.08%) |
Jan 14, 2022 | 74.40 | 0 | -0.06(-0.08%) | |||
Jan 13, 2022 | 74.70 | 74.70 | 74.35 | 74.46 | 70,331 | -0.04(-0.05%) |
Jan 12, 2022 | 74.59 | 74.71 | 74.50 | 74.50 | 147,698 | -0.12(-0.16%) |
Jan 11, 2022 | 74.62 | 74.72 | 74.51 | 74.62 | 111,967 | -0.02(-0.03%) |
Jan 10, 2022 | 74.78 | 74.78 | 74.54 | 74.64 | 98,439 | -0.11(-0.15%) |
Jan 07, 2022 | 74.80 | 75.16 | 73.37 | 74.75 | 184,082 | +0.04(+0.05%) |
Jan 06, 2022 | 74.85 | 74.91 | 74.71 | 74.71 | 77,279 | +0.00(+0.00%) |
Jan 05, 2022 | 74.98 | 75.07 | 74.71 | 74.71 | 378,849 | -0.18(-0.24%) |
Jan 04, 2022 | 74.87 | 74.93 | 74.73 | 74.89 | 177,748 | +0.21(+0.28%) |
Jan 03, 2022 | 74.52 | 74.73 | 74.39 | 74.68 | 47,528 | +0.31(+0.42%) |
Dec 31, 2021 | 74.62 | 74.62 | 74.37 | 74.37 | 70,004 | -0.25(-0.34%) |
Dec 30, 2021 | 74.63 | 74.63 | 74.40 | 74.62 | 122,413 | +0.04(+0.05%) |
Dec 29, 2021 | 74.52 | 74.61 | 74.43 | 74.58 | 45,798 | +0.09(+0.12%) |
Dec 28, 2021 | 74.38 | 74.61 | 74.38 | 74.49 | 44,080 | -0.08(-0.11%) |
Dec 27, 2021 | 74.34 | 74.60 | 74.26 | 74.57 | 59,437 | +0.13(+0.17%) |
Dec 23, 2021 | 74.45 | 74.47 | 74.26 | 74.44 | 103,049 | +0.04(+0.05%) |
Dec 22, 2021 | 74.50 | 74.50 | 74.33 | 74.40 | 58,281 | +0.00(+0.00%) |
Dec 21, 2021 | 73.95 | 74.42 | 73.77 | 74.40 | 51,949 | +0.65(+0.88%) |
Dec 20, 2021 | 73.89 | 73.98 | 73.68 | 73.75 | 47,040 | -0.35(-0.47%) |
Dec 17, 2021 | 74.07 | 74.15 | 73.85 | 74.10 | 198,349 | -0.05(-0.07%) |
Dec 16, 2021 | 74.35 | 74.37 | 73.95 | 74.15 | 172,985 | -0.18(-0.24%) |
Dec 15, 2021 | 74.09 | 74.34 | 73.90 | 74.33 | 450,453 | +0.35(+0.47%) |
Dec 14, 2021 | 74.23 | 74.31 | 73.98 | 73.98 | 277,155 | -0.27(-0.36%) |
Dec 13, 2021 | 74.39 | 74.45 | 74.25 | 74.25 | 59,898 | -0.19(-0.26%) |
Dec 10, 2021 | 74.43 | 74.45 | 74.35 | 74.44 | 38,747 | +0.12(+0.16%) |
Dec 09, 2021 | 74.50 | 74.55 | 74.29 | 74.32 | 65,855 | -0.18(-0.24%) |
Dec 08, 2021 | 74.67 | 75.02 | 74.39 | 74.50 | 115,339 | -0.11(-0.15%) |
Dec 07, 2021 | 74.39 | 74.65 | 74.39 | 74.61 | 47,999 | +0.45(+0.61%) |
Dec 06, 2021 | 74.19 | 74.44 | 73.94 | 74.16 | 44,239 | +0.00(+0.00%) |
Dec 03, 2021 | 73.68 | 74.21 | 73.68 | 74.16 | 69,234 | +0.27(+0.37%) |
Dec 02, 2021 | 73.88 | 74.00 | 73.65 | 73.89 | 210,299 | +0.12(+0.16%) |