Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 75.90 | 76.57 | 74.86 | 75.89 | 629,421 | -0.44(-0.58%) |
Feb 25, 2022 | 74.88 | 76.35 | 74.90 | 76.33 | 806,469 | +1.60(+2.14%) |
Feb 24, 2022 | 71.73 | 74.93 | 71.67 | 74.74 | 1,216,468 | +0.39(+0.53%) |
Feb 23, 2022 | 75.75 | 76.02 | 74.14 | 74.34 | 770,188 | -0.98(-1.30%) |
Feb 22, 2022 | 74.69 | 75.88 | 74.69 | 75.32 | 579,338 | +0.20(+0.26%) |
Feb 18, 2022 | 75.12 | 0 | -1.22(-1.60%) | |||
Feb 17, 2022 | 77.98 | 78.06 | 76.19 | 76.34 | 1,149,119 | -3.04(-3.82%) |
Feb 16, 2022 | 78.39 | 79.51 | 77.36 | 79.38 | 1,362,420 | +1.68(+2.16%) |
Feb 15, 2022 | 77.18 | 77.74 | 76.72 | 77.70 | 771,941 | +2.14(+2.83%) |
Feb 14, 2022 | 75.32 | 75.82 | 74.66 | 75.57 | 944,788 | +0.16(+0.21%) |
Feb 11, 2022 | 75.91 | 76.45 | 74.66 | 75.41 | 1,057,904 | -1.21(-1.58%) |
Feb 10, 2022 | 76.01 | 77.79 | 76.01 | 76.62 | 587,517 | -1.03(-1.33%) |
Feb 09, 2022 | 77.37 | 78.25 | 77.14 | 77.65 | 1,003,030 | +1.21(+1.59%) |
Feb 08, 2022 | 74.46 | 76.46 | 74.42 | 76.44 | 983,706 | +0.70(+0.92%) |
Feb 07, 2022 | 75.56 | 76.38 | 75.43 | 75.74 | 585,379 | -0.38(-0.50%) |
Feb 04, 2022 | 75.98 | 76.52 | 75.23 | 76.13 | 572,934 | +0.26(+0.34%) |
Feb 03, 2022 | 76.36 | 75.47 | 75.87 | 702,170 | -2.02(-2.59%) | |
Feb 02, 2022 | 77.78 | 78.46 | 77.44 | 77.89 | 874,533 | +0.83(+1.07%) |
Feb 01, 2022 | 76.73 | 77.13 | 76.06 | 77.06 | 846,174 | +1.38(+1.82%) |
Jan 31, 2022 | 74.14 | 75.85 | 75.68 | 770,098 | +1.58(+2.13%) | |
Jan 28, 2022 | 72.87 | 74.16 | 72.02 | 74.11 | 1,097,135 | +1.34(+1.84%) |
Jan 27, 2022 | 74.05 | 74.29 | 72.40 | 72.77 | 1,298,412 | -0.86(-1.16%) |
Jan 26, 2022 | 74.21 | 75.13 | 72.96 | 73.62 | 565,718 | +0.45(+0.62%) |
Jan 25, 2022 | 73.16 | 74.04 | 72.61 | 73.17 | 849,725 | -1.75(-2.34%) |
Jan 24, 2022 | 73.98 | 75.00 | 72.40 | 74.92 | 1,028,501 | -1.14(-1.50%) |
Jan 21, 2022 | 76.98 | 77.12 | 75.58 | 76.07 | 1,028,889 | -0.91(-1.18%) |
Jan 20, 2022 | 77.75 | 78.64 | 76.76 | 76.97 | 714,411 | -0.16(-0.20%) |
Jan 19, 2022 | 77.63 | 78.33 | 77.01 | 77.13 | 977,954 | +0.34(+0.44%) |
Jan 18, 2022 | 77.52 | 77.63 | 76.51 | 76.80 | 893,827 | -0.67(-0.87%) |
Jan 14, 2022 | 77.47 | 0 | +0.46(+0.60%) | |||
Jan 13, 2022 | 77.46 | 77.54 | 76.72 | 77.00 | 747,804 | -0.46(-0.60%) |
Jan 12, 2022 | 77.33 | 77.94 | 76.81 | 77.47 | 1,165,637 | -0.99(-1.26%) |
Jan 11, 2022 | 76.69 | 78.64 | 76.19 | 78.45 | 1,384,186 | +1.04(+1.35%) |
Jan 10, 2022 | 76.37 | 77.93 | 75.70 | 77.41 | 1,318,940 | -2.00(-2.52%) |
Jan 07, 2022 | 79.72 | 80.21 | 79.29 | 79.41 | 853,288 | -1.87(-2.30%) |
Jan 06, 2022 | 81.79 | 81.93 | 80.56 | 81.28 | 619,715 | -0.87(-1.06%) |
Jan 05, 2022 | 83.71 | 84.24 | 82.05 | 82.15 | 759,414 | -2.84(-3.34%) |
Jan 04, 2022 | 85.85 | 86.09 | 84.59 | 84.99 | 473,834 | -0.90(-1.04%) |
Jan 03, 2022 | 85.55 | 86.04 | 84.68 | 85.89 | 640,073 | +0.01(+0.01%) |
Dec 31, 2021 | 86.66 | 86.71 | 85.88 | 85.88 | 473,667 | -0.95(-1.09%) |
Dec 30, 2021 | 87.14 | 87.30 | 86.64 | 86.82 | 368,582 | -0.41(-0.47%) |
Dec 29, 2021 | 87.50 | 87.51 | 86.80 | 87.24 | 558,315 | +0.86(+0.99%) |
Dec 28, 2021 | 87.10 | 87.23 | 86.38 | 86.38 | 642,993 | -0.16(-0.18%) |
Dec 27, 2021 | 86.88 | 86.97 | 85.77 | 86.54 | 624,006 | +1.15(+1.35%) |
Dec 23, 2021 | 85.01 | 85.62 | 84.91 | 85.38 | 439,560 | +0.38(+0.45%) |
Dec 22, 2021 | 82.96 | 85.12 | 82.96 | 85.00 | 594,312 | +1.89(+2.28%) |
Dec 21, 2021 | 82.80 | 83.22 | 81.92 | 83.11 | 670,060 | +0.71(+0.86%) |
Dec 20, 2021 | 82.88 | 83.21 | 81.84 | 82.40 | 1,028,184 | -0.94(-1.12%) |
Dec 17, 2021 | 83.54 | 84.36 | 82.67 | 83.33 | 1,941,903 | +0.35(+0.43%) |
Dec 16, 2021 | 84.57 | 84.70 | 82.92 | 82.98 | 982,466 | -0.63(-0.75%) |
Dec 15, 2021 | 82.35 | 83.66 | 81.73 | 83.61 | 653,838 | +2.45(+3.02%) |
Dec 14, 2021 | 81.88 | 82.22 | 81.09 | 81.15 | 550,691 | -1.22(-1.48%) |
Dec 13, 2021 | 82.65 | 83.14 | 82.24 | 82.38 | 580,243 | -0.58(-0.70%) |
Dec 10, 2021 | 82.91 | 83.36 | 82.27 | 82.96 | 698,378 | -0.88(-1.05%) |
Dec 09, 2021 | 84.18 | 84.34 | 83.73 | 83.84 | 503,386 | -0.19(-0.22%) |
Dec 08, 2021 | 83.29 | 84.03 | 82.47 | 84.02 | 551,812 | +1.85(+2.26%) |
Dec 07, 2021 | 81.03 | 82.23 | 80.89 | 82.17 | 670,014 | +3.07(+3.88%) |
Dec 06, 2021 | 79.69 | 79.83 | 78.92 | 79.10 | 639,821 | +1.00(+1.27%) |
Dec 03, 2021 | 79.28 | 79.61 | 77.55 | 78.11 | 623,587 | -0.42(-0.54%) |
Dec 02, 2021 | 77.38 | 78.66 | 77.26 | 78.53 | 608,602 | +1.29(+1.67%) |