Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 85.67 | 86.76 | 85.23 | 86.38 | 1,231,483 | -0.94(-1.08%) |
Feb 25, 2022 | 84.32 | 87.55 | 85.51 | 87.32 | 1,177,297 | +3.34(+3.98%) |
Feb 24, 2022 | 82.44 | 84.19 | 81.93 | 83.98 | 1,313,530 | +0.19(+0.23%) |
Feb 23, 2022 | 83.93 | 85.23 | 83.41 | 83.79 | 1,063,578 | +0.38(+0.46%) |
Feb 22, 2022 | 83.67 | 84.59 | 82.65 | 83.41 | 1,211,992 | -0.06(-0.07%) |
Feb 18, 2022 | 83.47 | 0 | -0.53(-0.63%) | |||
Feb 17, 2022 | 83.86 | 84.32 | 82.18 | 84.00 | 996,843 | -0.23(-0.27%) |
Feb 16, 2022 | 82.04 | 84.50 | 81.58 | 84.23 | 2,027,891 | +2.39(+2.92%) |
Feb 15, 2022 | 78.87 | 82.02 | 78.52 | 81.84 | 2,165,294 | +6.05(+7.98%) |
Feb 14, 2022 | 76.38 | 76.66 | 74.98 | 75.79 | 1,234,380 | -0.34(-0.45%) |
Feb 11, 2022 | 76.46 | 76.91 | 75.62 | 76.13 | 1,033,665 | -0.16(-0.21%) |
Feb 10, 2022 | 75.96 | 77.64 | 75.80 | 76.29 | 989,584 | -0.28(-0.37%) |
Feb 09, 2022 | 78.43 | 78.43 | 76.43 | 76.57 | 1,325,050 | -1.29(-1.66%) |
Feb 08, 2022 | 76.58 | 78.02 | 75.91 | 77.86 | 666,879 | +1.58(+2.07%) |
Feb 07, 2022 | 76.07 | 76.70 | 73.14 | 76.28 | 888,425 | +0.15(+0.20%) |
Feb 04, 2022 | 75.78 | 76.86 | 74.72 | 76.13 | 532,986 | -0.03(-0.04%) |
Feb 03, 2022 | 76.36 | 76.16 | 563,950 | -0.22(-0.29%) | ||
Feb 02, 2022 | 75.88 | 76.80 | 75.43 | 76.38 | 712,058 | +0.43(+0.57%) |
Feb 01, 2022 | 75.55 | 76.04 | 74.92 | 75.95 | 905,875 | +0.65(+0.86%) |
Jan 31, 2022 | 74.42 | 75.30 | 1,288,498 | -0.40(-0.53%) | ||
Jan 28, 2022 | 74.25 | 75.74 | 73.08 | 75.70 | 1,078,163 | +0.93(+1.24%) |
Jan 27, 2022 | 74.73 | 77.02 | 74.06 | 74.77 | 2,659,608 | +0.32(+0.43%) |
Jan 26, 2022 | 72.32 | 75.77 | 72.31 | 74.45 | 2,529,735 | +1.73(+2.38%) |
Jan 25, 2022 | 73.41 | 73.82 | 71.21 | 72.72 | 841,622 | -1.66(-2.23%) |
Jan 24, 2022 | 72.90 | 74.66 | 71.94 | 74.38 | 1,125,315 | +0.84(+1.14%) |
Jan 21, 2022 | 73.91 | 75.47 | 73.29 | 73.54 | 799,385 | -0.59(-0.80%) |
Jan 20, 2022 | 74.67 | 75.92 | 74.05 | 74.13 | 892,515 | -0.42(-0.56%) |
Jan 19, 2022 | 76.27 | 76.72 | 74.52 | 74.55 | 815,931 | -1.72(-2.26%) |
Jan 18, 2022 | 77.03 | 77.23 | 75.96 | 76.27 | 651,486 | -1.51(-1.94%) |
Jan 14, 2022 | 77.78 | 0 | -0.08(-0.10%) | |||
Jan 13, 2022 | 77.64 | 78.74 | 77.13 | 77.86 | 517,859 | +0.07(+0.09%) |
Jan 12, 2022 | 80.46 | 80.67 | 77.35 | 77.79 | 1,221,645 | -2.75(-3.41%) |
Jan 11, 2022 | 79.10 | 80.67 | 78.55 | 80.54 | 859,231 | +1.39(+1.76%) |
Jan 10, 2022 | 78.74 | 79.17 | 77.71 | 79.15 | 977,350 | +0.20(+0.25%) |
Jan 07, 2022 | 79.02 | 79.56 | 78.29 | 78.95 | 950,116 | +1.09(+1.40%) |
Jan 06, 2022 | 79.28 | 79.28 | 77.46 | 77.86 | 984,300 | -1.13(-1.43%) |
Jan 05, 2022 | 79.65 | 80.63 | 78.96 | 78.99 | 1,189,917 | -0.29(-0.37%) |
Jan 04, 2022 | 77.50 | 79.58 | 77.42 | 79.28 | 804,701 | +1.85(+2.39%) |
Jan 03, 2022 | 77.39 | 77.91 | 76.79 | 77.43 | 490,340 | -0.10(-0.13%) |
Dec 31, 2021 | 77.81 | 78.31 | 77.36 | 77.53 | 514,668 | -0.42(-0.54%) |
Dec 30, 2021 | 78.06 | 78.67 | 77.80 | 77.95 | 499,655 | -0.11(-0.14%) |
Dec 29, 2021 | 76.64 | 78.42 | 76.64 | 78.06 | 560,654 | +1.19(+1.55%) |
Dec 28, 2021 | 76.18 | 77.17 | 76.18 | 76.87 | 454,340 | +0.63(+0.83%) |
Dec 27, 2021 | 75.29 | 76.28 | 74.99 | 76.24 | 317,118 | +1.31(+1.75%) |
Dec 23, 2021 | 74.40 | 75.17 | 74.31 | 74.93 | 380,163 | +0.60(+0.81%) |
Dec 22, 2021 | 73.08 | 74.51 | 72.98 | 74.33 | 407,313 | +1.37(+1.88%) |
Dec 21, 2021 | 73.46 | 74.24 | 72.55 | 72.96 | 660,769 | +1.09(+1.52%) |
Dec 20, 2021 | 73.14 | 73.35 | 71.42 | 71.87 | 652,945 | -1.88(-2.55%) |
Dec 17, 2021 | 74.04 | 75.09 | 73.27 | 73.75 | 1,561,229 | +0.12(+0.16%) |
Dec 16, 2021 | 73.84 | 75.51 | 73.54 | 73.63 | 655,061 | +0.12(+0.16%) |
Dec 15, 2021 | 74.61 | 74.61 | 72.67 | 73.51 | 822,629 | -1.04(-1.40%) |
Dec 14, 2021 | 74.96 | 76.23 | 74.43 | 74.55 | 900,274 | -0.61(-0.81%) |
Dec 13, 2021 | 75.65 | 76.29 | 74.16 | 75.16 | 757,628 | -0.52(-0.69%) |
Dec 10, 2021 | 76.00 | 76.36 | 74.76 | 75.68 | 792,035 | -0.08(-0.11%) |
Dec 09, 2021 | 74.97 | 76.60 | 74.79 | 75.76 | 1,079,194 | +0.73(+0.97%) |
Dec 08, 2021 | 74.84 | 75.62 | 72.28 | 75.03 | 986,216 | +0.45(+0.60%) |
Dec 07, 2021 | 73.22 | 74.97 | 73.00 | 74.58 | 1,458,621 | +1.69(+2.32%) |
Dec 06, 2021 | 71.88 | 73.12 | 71.36 | 72.89 | 1,876,194 | +1.73(+2.43%) |
Dec 03, 2021 | 71.85 | 72.11 | 70.62 | 71.16 | 816,104 | -0.35(-0.49%) |
Dec 02, 2021 | 70.49 | 72.04 | 70.25 | 71.51 | 886,187 | +1.17(+1.66%) |