Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 79.20 | 80.07 | 78.75 | 79.53 | 11,773,370 | -0.92(-1.14%) |
Feb 25, 2022 | 77.96 | 80.48 | 78.65 | 80.44 | 11,668,939 | +2.83(+3.65%) |
Feb 24, 2022 | 76.08 | 77.83 | 75.71 | 77.61 | 16,674,452 | -0.23(-0.29%) |
Feb 23, 2022 | 79.35 | 79.64 | 77.72 | 77.84 | 10,044,712 | -1.01(-1.28%) |
Feb 22, 2022 | 79.60 | 79.94 | 78.20 | 78.85 | 11,170,866 | -1.13(-1.42%) |
Feb 18, 2022 | 79.98 | 0 | -0.13(-0.17%) | |||
Feb 17, 2022 | 80.67 | 80.92 | 79.84 | 80.12 | 6,862,050 | -1.39(-1.71%) |
Feb 16, 2022 | 80.83 | 81.68 | 80.68 | 81.51 | 8,216,596 | +0.59(+0.73%) |
Feb 15, 2022 | 80.01 | 81.04 | 79.93 | 80.92 | 6,999,111 | +1.46(+1.84%) |
Feb 14, 2022 | 80.17 | 80.25 | 78.85 | 79.46 | 9,906,380 | -0.66(-0.82%) |
Feb 11, 2022 | 80.97 | 81.70 | 79.84 | 80.12 | 13,245,812 | -1.26(-1.55%) |
Feb 10, 2022 | 81.56 | 83.19 | 80.97 | 81.38 | 13,954,977 | -0.48(-0.58%) |
Feb 09, 2022 | 80.90 | 81.98 | 80.87 | 81.85 | 11,262,442 | +1.75(+2.18%) |
Feb 08, 2022 | 79.20 | 80.25 | 79.04 | 80.11 | 8,126,334 | +1.22(+1.55%) |
Feb 07, 2022 | 79.44 | 79.63 | 78.61 | 78.89 | 13,257,974 | -0.39(-0.49%) |
Feb 04, 2022 | 79.53 | 80.16 | 78.81 | 79.28 | 12,254,688 | -1.34(-1.66%) |
Feb 03, 2022 | 81.33 | 80.48 | 80.61 | 8,148,071 | -1.43(-1.74%) | |
Feb 02, 2022 | 81.77 | 82.41 | 81.33 | 82.04 | 7,422,552 | +0.26(+0.31%) |
Feb 01, 2022 | 80.96 | 81.98 | 80.52 | 81.79 | 9,755,197 | +1.24(+1.54%) |
Jan 31, 2022 | 78.95 | 80.60 | 80.55 | 7,627,345 | +1.17(+1.48%) | |
Jan 28, 2022 | 78.57 | 79.40 | 77.47 | 79.37 | 11,541,846 | +0.46(+0.58%) |
Jan 27, 2022 | 79.52 | 80.56 | 78.17 | 78.91 | 12,148,973 | +0.27(+0.34%) |
Jan 26, 2022 | 80.12 | 80.78 | 77.88 | 78.65 | 14,112,263 | -0.83(-1.04%) |
Jan 25, 2022 | 79.00 | 79.99 | 77.63 | 79.48 | 15,366,072 | -0.72(-0.90%) |
Jan 24, 2022 | 78.65 | 80.41 | 77.17 | 80.20 | 22,256,036 | +0.05(+0.06%) |
Jan 21, 2022 | 81.67 | 81.98 | 79.89 | 80.15 | 17,060,010 | -2.00(-2.44%) |
Jan 20, 2022 | 83.58 | 84.20 | 82.06 | 82.16 | 8,987,778 | -1.21(-1.45%) |
Jan 19, 2022 | 84.20 | 84.41 | 83.33 | 83.37 | 7,775,758 | -0.21(-0.25%) |
Jan 18, 2022 | 83.78 | 83.92 | 82.93 | 83.58 | 8,168,533 | -1.12(-1.32%) |
Jan 14, 2022 | 84.69 | 0 | -0.72(-0.85%) | |||
Jan 13, 2022 | 85.95 | 86.40 | 85.21 | 85.42 | 6,287,128 | -0.67(-0.78%) |
Jan 12, 2022 | 85.94 | 86.27 | 85.23 | 86.09 | 5,364,893 | +0.86(+1.01%) |
Jan 11, 2022 | 84.43 | 85.26 | 83.70 | 85.23 | 7,144,759 | +0.93(+1.10%) |
Jan 10, 2022 | 84.71 | 84.91 | 83.50 | 84.30 | 8,816,699 | -0.87(-1.02%) |
Jan 07, 2022 | 85.35 | 85.50 | 84.80 | 85.17 | 8,672,818 | -0.08(-0.09%) |
Jan 06, 2022 | 86.54 | 86.54 | 85.12 | 85.25 | 9,367,382 | -1.09(-1.26%) |
Jan 05, 2022 | 86.79 | 88.04 | 86.31 | 86.33 | 11,140,850 | -0.01(-0.01%) |
Jan 04, 2022 | 85.54 | 86.67 | 85.51 | 86.34 | 10,451,985 | +1.05(+1.23%) |
Jan 03, 2022 | 86.53 | 86.62 | 85.09 | 85.30 | 7,909,997 | -1.13(-1.30%) |
Dec 31, 2021 | 85.89 | 86.64 | 85.87 | 86.42 | 3,385,399 | +0.38(+0.44%) |
Dec 30, 2021 | 86.37 | 86.87 | 85.97 | 86.04 | 3,322,851 | -0.31(-0.35%) |
Dec 29, 2021 | 85.92 | 86.50 | 85.84 | 86.34 | 2,701,803 | +0.35(+0.41%) |
Dec 28, 2021 | 85.46 | 86.08 | 85.44 | 85.99 | 4,475,444 | +0.50(+0.58%) |
Dec 27, 2021 | 84.49 | 85.51 | 84.37 | 85.50 | 2,578,465 | +1.27(+1.51%) |
Dec 23, 2021 | 83.52 | 84.50 | 83.43 | 84.23 | 3,012,708 | +0.84(+1.01%) |
Dec 22, 2021 | 82.63 | 83.45 | 82.53 | 83.39 | 3,244,337 | +0.66(+0.80%) |
Dec 21, 2021 | 82.29 | 83.05 | 82.22 | 82.73 | 4,749,989 | +1.03(+1.26%) |
Dec 20, 2021 | 82.00 | 82.05 | 80.66 | 81.70 | 7,420,831 | -1.49(-1.79%) |
Dec 17, 2021 | 83.94 | 84.18 | 83.13 | 83.19 | 8,254,025 | -1.05(-1.25%) |
Dec 16, 2021 | 83.95 | 84.78 | 83.89 | 84.24 | 6,886,341 | +0.85(+1.02%) |
Dec 15, 2021 | 82.85 | 83.48 | 81.95 | 83.39 | 7,704,733 | +0.18(+0.22%) |
Dec 14, 2021 | 83.22 | 83.91 | 82.98 | 83.20 | 4,780,805 | -0.09(-0.10%) |
Dec 13, 2021 | 83.75 | 83.94 | 83.02 | 83.29 | 4,956,297 | -0.50(-0.60%) |
Dec 10, 2021 | 83.92 | 84.12 | 83.24 | 83.79 | 5,050,334 | +0.51(+0.62%) |
Dec 09, 2021 | 83.12 | 83.68 | 82.94 | 83.28 | 3,478,299 | -0.47(-0.56%) |
Dec 08, 2021 | 83.68 | 83.93 | 83.26 | 83.75 | 4,856,066 | +0.35(+0.42%) |
Dec 07, 2021 | 83.09 | 83.92 | 83.08 | 83.39 | 6,002,962 | +1.25(+1.52%) |
Dec 06, 2021 | 81.77 | 82.79 | 81.48 | 82.14 | 8,559,892 | +1.19(+1.47%) |
Dec 03, 2021 | 81.27 | 82.14 | 80.23 | 80.96 | 10,525,934 | -0.18(-0.22%) |
Dec 02, 2021 | 79.78 | 81.47 | 79.63 | 81.14 | 9,461,264 | +1.62(+2.04%) |