Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 74.87 | 75.49 | 74.46 | 74.99 | 300,934 | -0.61(-0.81%) |
Feb 25, 2022 | 74.41 | 75.60 | 74.48 | 75.60 | 365,632 | +1.45(+1.96%) |
Feb 24, 2022 | 72.22 | 74.15 | 72.07 | 74.15 | 1,230,129 | +0.00(+0.00%) |
Feb 23, 2022 | 75.65 | 75.65 | 74.09 | 74.15 | 488,669 | -0.81(-1.08%) |
Feb 22, 2022 | 74.99 | 75.43 | 74.49 | 74.96 | 337,652 | -0.53(-0.70%) |
Feb 18, 2022 | 75.49 | 0 | -0.56(-0.74%) | |||
Feb 17, 2022 | 76.70 | 76.72 | 76.03 | 76.05 | 444,152 | -1.06(-1.37%) |
Feb 16, 2022 | 76.55 | 77.26 | 76.47 | 77.11 | 249,589 | +0.42(+0.55%) |
Feb 15, 2022 | 76.41 | 76.77 | 76.32 | 76.69 | 244,790 | +1.40(+1.86%) |
Feb 14, 2022 | 75.59 | 75.65 | 74.85 | 75.29 | 172,160 | -0.49(-0.64%) |
Feb 11, 2022 | 76.83 | 77.04 | 75.59 | 75.78 | 427,225 | -1.01(-1.32%) |
Feb 10, 2022 | 76.84 | 77.87 | 76.70 | 76.79 | 253,285 | -1.19(-1.53%) |
Feb 09, 2022 | 77.94 | 78.04 | 77.66 | 77.98 | 376,786 | +1.11(+1.44%) |
Feb 08, 2022 | 76.53 | 76.98 | 76.39 | 76.87 | 199,945 | +0.13(+0.17%) |
Feb 07, 2022 | 76.73 | 77.05 | 76.61 | 76.74 | 445,073 | +0.02(+0.02%) |
Feb 04, 2022 | 76.69 | 77.03 | 76.27 | 76.72 | 310,396 | +0.11(+0.14%) |
Feb 03, 2022 | 77.21 | 76.57 | 76.62 | 477,863 | -1.59(-2.04%) | |
Feb 02, 2022 | 78.09 | 78.27 | 77.81 | 78.21 | 383,308 | +0.68(+0.87%) |
Feb 01, 2022 | 77.38 | 77.53 | 76.79 | 77.53 | 277,604 | +0.68(+0.88%) |
Jan 31, 2022 | 75.65 | 76.86 | 76.85 | 465,921 | +1.62(+2.16%) | |
Jan 28, 2022 | 74.45 | 75.26 | 74.16 | 75.23 | 321,330 | +0.36(+0.48%) |
Jan 27, 2022 | 75.29 | 75.53 | 74.62 | 74.87 | 335,388 | -0.45(-0.60%) |
Jan 26, 2022 | 76.52 | 76.57 | 75.05 | 75.32 | 397,781 | -0.61(-0.80%) |
Jan 25, 2022 | 75.64 | 76.37 | 75.20 | 75.93 | 420,944 | -0.40(-0.53%) |
Jan 24, 2022 | 75.78 | 76.37 | 74.44 | 76.33 | 636,370 | -0.86(-1.11%) |
Jan 21, 2022 | 78.08 | 78.11 | 77.15 | 77.19 | 382,576 | -0.79(-1.02%) |
Jan 20, 2022 | 78.62 | 79.04 | 77.90 | 77.98 | 378,374 | -0.06(-0.07%) |
Jan 19, 2022 | 78.44 | 78.52 | 78.01 | 78.04 | 307,636 | -0.08(-0.10%) |
Jan 18, 2022 | 78.15 | 78.41 | 77.95 | 78.11 | 393,663 | -1.00(-1.27%) |
Jan 14, 2022 | 79.12 | 0 | -0.27(-0.34%) | |||
Jan 13, 2022 | 80.23 | 80.24 | 79.26 | 79.38 | 300,255 | -1.14(-1.41%) |
Jan 12, 2022 | 80.21 | 80.52 | 80.13 | 80.52 | 295,160 | +0.83(+1.04%) |
Jan 11, 2022 | 79.04 | 79.74 | 78.83 | 79.69 | 377,701 | +0.56(+0.71%) |
Jan 10, 2022 | 78.92 | 79.13 | 78.36 | 79.13 | 408,834 | -0.70(-0.87%) |
Jan 07, 2022 | 79.70 | 79.89 | 79.27 | 79.82 | 390,448 | +0.10(+0.12%) |
Jan 06, 2022 | 79.69 | 80.03 | 79.50 | 79.73 | 303,816 | -0.56(-0.70%) |
Jan 05, 2022 | 81.48 | 81.48 | 80.29 | 80.29 | 287,443 | -1.13(-1.38%) |
Jan 04, 2022 | 81.66 | 81.66 | 81.18 | 81.42 | 583,411 | -0.20(-0.25%) |
Jan 03, 2022 | 81.69 | 81.69 | 81.21 | 81.62 | 319,403 | +0.07(+0.08%) |
Dec 31, 2021 | 81.63 | 81.90 | 81.44 | 81.55 | 170,754 | -0.06(-0.07%) |
Dec 30, 2021 | 81.81 | 81.86 | 81.53 | 81.61 | 281,542 | -0.12(-0.15%) |
Dec 29, 2021 | 81.59 | 81.79 | 81.45 | 81.73 | 205,431 | +0.08(+0.09%) |
Dec 28, 2021 | 81.79 | 81.90 | 81.66 | 81.66 | 281,692 | -0.03(-0.04%) |
Dec 27, 2021 | 81.07 | 81.69 | 81.06 | 81.69 | 545,832 | +0.66(+0.81%) |
Dec 23, 2021 | 80.72 | 81.15 | 80.59 | 81.03 | 473,103 | +0.30(+0.37%) |
Dec 22, 2021 | 79.94 | 80.73 | 79.85 | 80.73 | 369,794 | +0.78(+0.98%) |
Dec 21, 2021 | 79.51 | 79.95 | 79.33 | 79.95 | 664,122 | +0.82(+1.04%) |
Dec 20, 2021 | 79.13 | 79.15 | 78.72 | 79.13 | 725,207 | -0.40(-0.51%) |
Dec 17, 2021 | 80.03 | 80.20 | 79.50 | 79.53 | 327,086 | -0.94(-1.17%) |
Dec 16, 2021 | 80.78 | 80.86 | 80.28 | 80.47 | 233,626 | +0.13(+0.17%) |
Dec 15, 2021 | 79.49 | 80.38 | 79.23 | 80.34 | 241,226 | +1.01(+1.28%) |
Dec 14, 2021 | 79.62 | 79.68 | 78.99 | 79.32 | 218,291 | -0.68(-0.85%) |
Dec 13, 2021 | 80.54 | 80.54 | 79.98 | 80.01 | 123,289 | -0.60(-0.75%) |
Dec 10, 2021 | 80.66 | 80.68 | 80.37 | 80.61 | 138,000 | +0.21(+0.26%) |
Dec 09, 2021 | 80.61 | 80.62 | 80.33 | 80.40 | 180,928 | -0.45(-0.55%) |
Dec 08, 2021 | 80.69 | 80.86 | 80.49 | 80.85 | 162,852 | +0.57(+0.71%) |
Dec 07, 2021 | 79.84 | 80.31 | 79.72 | 80.27 | 246,765 | +1.44(+1.83%) |
Dec 06, 2021 | 78.63 | 78.90 | 78.37 | 78.83 | 152,795 | +0.54(+0.69%) |
Dec 03, 2021 | 79.10 | 79.10 | 77.88 | 78.29 | 325,922 | -0.49(-0.63%) |
Dec 02, 2021 | 78.19 | 78.92 | 78.14 | 78.79 | 268,254 | +1.09(+1.40%) |