Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 74.54 | 76.25 | 74.54 | 75.67 | 4,056,331 | -0.17(-0.23%) |
Feb 25, 2022 | 74.07 | 76.10 | 74.28 | 75.84 | 3,111,069 | +1.85(+2.51%) |
Feb 24, 2022 | 70.83 | 74.32 | 70.62 | 73.99 | 3,941,003 | +1.84(+2.54%) |
Feb 23, 2022 | 74.16 | 74.19 | 71.64 | 72.15 | 2,868,500 | -1.56(-2.11%) |
Feb 22, 2022 | 73.51 | 74.88 | 73.30 | 73.71 | 2,568,996 | -0.05(-0.07%) |
Feb 18, 2022 | 73.75 | 0 | +0.13(+0.17%) | |||
Feb 17, 2022 | 75.38 | 75.45 | 73.57 | 73.63 | 2,332,741 | -2.33(-3.07%) |
Feb 16, 2022 | 76.02 | 76.39 | 74.60 | 75.96 | 3,431,890 | +0.08(+0.10%) |
Feb 15, 2022 | 78.18 | 78.66 | 75.64 | 75.88 | 4,284,385 | -0.92(-1.20%) |
Feb 14, 2022 | 76.62 | 77.29 | 75.76 | 76.80 | 4,048,504 | +0.11(+0.14%) |
Feb 11, 2022 | 78.59 | 78.82 | 76.19 | 76.70 | 2,590,661 | -1.84(-2.34%) |
Feb 10, 2022 | 79.82 | 80.25 | 78.20 | 78.54 | 2,000,247 | -2.14(-2.65%) |
Feb 09, 2022 | 81.77 | 81.97 | 80.33 | 80.68 | 2,213,745 | -0.29(-0.36%) |
Feb 08, 2022 | 79.01 | 81.15 | 79.01 | 80.97 | 3,420,649 | +2.32(+2.95%) |
Feb 07, 2022 | 79.55 | 79.84 | 78.49 | 78.64 | 1,858,850 | -0.75(-0.95%) |
Feb 04, 2022 | 78.26 | 80.16 | 77.98 | 79.40 | 3,643,088 | +0.57(+0.72%) |
Feb 03, 2022 | 79.62 | 78.73 | 78.83 | 3,014,167 | -1.37(-1.71%) | |
Feb 02, 2022 | 80.72 | 81.20 | 79.39 | 80.19 | 3,000,727 | -0.28(-0.35%) |
Feb 01, 2022 | 82.68 | 83.18 | 78.56 | 80.47 | 5,161,490 | -1.80(-2.19%) |
Jan 31, 2022 | 78.30 | 82.53 | 82.28 | 4,891,294 | +2.56(+3.21%) | |
Jan 28, 2022 | 79.17 | 79.72 | 77.85 | 79.71 | 4,534,956 | +0.15(+0.19%) |
Jan 27, 2022 | 79.26 | 80.34 | 78.30 | 79.56 | 3,212,016 | +1.05(+1.34%) |
Jan 26, 2022 | 80.48 | 81.50 | 78.01 | 78.51 | 3,772,410 | -1.40(-1.75%) |
Jan 25, 2022 | 78.71 | 80.35 | 77.93 | 79.91 | 4,181,577 | -0.25(-0.31%) |
Jan 24, 2022 | 78.66 | 80.27 | 77.18 | 80.16 | 4,622,622 | +0.12(+0.14%) |
Jan 21, 2022 | 79.17 | 80.80 | 78.56 | 80.04 | 2,953,064 | +0.87(+1.09%) |
Jan 20, 2022 | 80.51 | 80.99 | 78.82 | 79.17 | 3,670,025 | -0.86(-1.07%) |
Jan 19, 2022 | 81.09 | 81.32 | 79.79 | 80.03 | 2,733,168 | -0.76(-0.94%) |
Jan 18, 2022 | 79.98 | 81.04 | 78.66 | 80.79 | 2,741,783 | -0.28(-0.34%) |
Jan 14, 2022 | 81.07 | 0 | -1.52(-1.84%) | |||
Jan 13, 2022 | 83.87 | 84.44 | 82.38 | 82.59 | 3,138,473 | -1.15(-1.37%) |
Jan 12, 2022 | 83.52 | 84.11 | 82.95 | 83.74 | 2,973,898 | +0.68(+0.82%) |
Jan 11, 2022 | 82.05 | 83.10 | 81.07 | 83.06 | 2,423,810 | +1.52(+1.87%) |
Jan 10, 2022 | 80.71 | 81.56 | 79.41 | 81.53 | 2,014,400 | +0.29(+0.36%) |
Jan 07, 2022 | 81.28 | 82.12 | 81.10 | 81.24 | 2,441,669 | -0.34(-0.41%) |
Jan 06, 2022 | 81.08 | 81.84 | 80.69 | 81.58 | 1,704,310 | +0.85(+1.05%) |
Jan 05, 2022 | 83.33 | 83.89 | 80.64 | 80.73 | 2,758,917 | -2.30(-2.77%) |
Jan 04, 2022 | 82.25 | 83.27 | 81.83 | 83.04 | 1,805,838 | +0.63(+0.76%) |
Jan 03, 2022 | 83.98 | 84.96 | 81.46 | 82.41 | 2,294,279 | -1.44(-1.72%) |
Dec 31, 2021 | 82.99 | 84.34 | 82.99 | 83.85 | 1,023,388 | +0.68(+0.82%) |
Dec 30, 2021 | 83.66 | 84.05 | 83.11 | 83.17 | 897,451 | -0.44(-0.53%) |
Dec 29, 2021 | 83.04 | 84.01 | 83.04 | 83.61 | 1,276,825 | +0.35(+0.42%) |
Dec 28, 2021 | 83.30 | 83.51 | 82.95 | 83.27 | 758,221 | -0.06(-0.07%) |
Dec 27, 2021 | 82.56 | 83.34 | 82.43 | 83.32 | 700,235 | +1.22(+1.49%) |
Dec 23, 2021 | 81.72 | 82.43 | 81.31 | 82.10 | 968,836 | +0.91(+1.11%) |
Dec 22, 2021 | 81.02 | 81.44 | 80.55 | 81.20 | 1,053,385 | +0.13(+0.15%) |
Dec 21, 2021 | 80.25 | 81.17 | 79.75 | 81.07 | 1,469,325 | +1.78(+2.25%) |
Dec 20, 2021 | 80.18 | 80.18 | 77.60 | 79.29 | 2,534,045 | -1.76(-2.17%) |
Dec 17, 2021 | 82.28 | 83.47 | 80.92 | 81.05 | 3,199,128 | -2.26(-2.72%) |
Dec 16, 2021 | 82.54 | 83.66 | 82.06 | 83.32 | 3,473,363 | +1.53(+1.87%) |
Dec 15, 2021 | 81.91 | 82.23 | 80.40 | 81.78 | 2,089,064 | +0.11(+0.13%) |
Dec 14, 2021 | 81.93 | 82.25 | 80.97 | 81.68 | 2,262,108 | -0.55(-0.67%) |
Dec 13, 2021 | 83.06 | 83.44 | 81.67 | 82.23 | 2,598,400 | -0.67(-0.81%) |
Dec 10, 2021 | 83.13 | 83.37 | 82.63 | 82.90 | 2,470,174 | -0.11(-0.13%) |
Dec 09, 2021 | 82.86 | 83.41 | 82.02 | 83.01 | 2,499,151 | -0.02(-0.02%) |
Dec 08, 2021 | 82.49 | 83.32 | 81.57 | 83.03 | 3,035,671 | +0.49(+0.60%) |
Dec 07, 2021 | 82.00 | 83.07 | 81.59 | 82.54 | 2,173,233 | +1.63(+2.01%) |
Dec 06, 2021 | 80.32 | 81.37 | 79.63 | 80.91 | 2,124,686 | +1.17(+1.46%) |
Dec 03, 2021 | 80.27 | 80.51 | 78.89 | 79.74 | 2,322,139 | -0.05(-0.06%) |
Dec 02, 2021 | 77.87 | 80.00 | 77.87 | 79.79 | 2,309,961 | +2.31(+2.98%) |