Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 78.59 | 79.49 | 76.80 | 78.31 | 6,639,738 | -1.28(-1.60%) |
Feb 25, 2022 | 79.22 | 80.36 | 78.69 | 79.59 | 3,492,779 | +0.97(+1.23%) |
Feb 24, 2022 | 81.74 | 81.74 | 77.19 | 78.62 | 6,165,090 | -2.35(-2.91%) |
Feb 23, 2022 | 81.07 | 81.53 | 80.06 | 80.98 | 3,774,452 | +0.48(+0.59%) |
Feb 22, 2022 | 83.24 | 83.44 | 79.51 | 80.50 | 3,879,641 | -0.83(-1.01%) |
Feb 18, 2022 | 81.32 | 0 | -0.30(-0.37%) | |||
Feb 17, 2022 | 82.20 | 82.88 | 81.32 | 81.62 | 3,224,821 | -2.31(-2.75%) |
Feb 16, 2022 | 84.18 | 85.10 | 82.27 | 83.93 | 5,246,535 | +0.91(+1.10%) |
Feb 15, 2022 | 82.28 | 83.68 | 81.59 | 83.02 | 3,867,687 | -1.12(-1.33%) |
Feb 14, 2022 | 85.81 | 85.81 | 83.25 | 84.14 | 4,637,298 | -2.14(-2.48%) |
Feb 11, 2022 | 84.63 | 87.93 | 83.94 | 86.27 | 6,860,635 | +1.98(+2.35%) |
Feb 10, 2022 | 83.12 | 85.11 | 82.83 | 84.30 | 5,509,360 | +0.98(+1.18%) |
Feb 09, 2022 | 83.00 | 83.98 | 82.64 | 83.31 | 2,627,505 | +0.33(+0.40%) |
Feb 08, 2022 | 84.05 | 84.16 | 81.75 | 82.98 | 3,336,166 | -1.07(-1.27%) |
Feb 07, 2022 | 81.07 | 84.72 | 80.33 | 84.05 | 5,521,126 | +2.75(+3.38%) |
Feb 04, 2022 | 80.59 | 82.15 | 79.94 | 81.30 | 3,964,216 | +1.51(+1.89%) |
Feb 03, 2022 | 81.25 | 79.25 | 79.79 | 3,329,066 | -1.43(-1.75%) | |
Feb 02, 2022 | 79.99 | 81.37 | 79.06 | 81.22 | 5,115,498 | +0.98(+1.22%) |
Feb 01, 2022 | 76.61 | 80.50 | 76.05 | 80.24 | 6,507,320 | +3.32(+4.31%) |
Jan 31, 2022 | 75.38 | 76.97 | 76.93 | 5,014,289 | +1.45(+1.92%) | |
Jan 28, 2022 | 75.53 | 77.20 | 73.55 | 75.48 | 5,013,082 | -0.53(-0.70%) |
Jan 27, 2022 | 77.47 | 78.37 | 74.22 | 76.01 | 6,278,648 | +0.63(+0.84%) |
Jan 26, 2022 | 76.43 | 77.84 | 74.44 | 75.38 | 4,454,721 | +0.13(+0.17%) |
Jan 25, 2022 | 72.40 | 75.66 | 71.02 | 75.25 | 5,336,576 | +2.38(+3.27%) |
Jan 24, 2022 | 71.50 | 73.12 | 69.57 | 72.86 | 5,474,970 | -0.65(-0.88%) |
Jan 21, 2022 | 74.77 | 74.87 | 72.82 | 73.51 | 6,466,030 | -1.97(-2.60%) |
Jan 20, 2022 | 77.24 | 78.49 | 75.46 | 75.48 | 4,167,725 | -2.60(-3.33%) |
Jan 19, 2022 | 80.21 | 80.27 | 77.57 | 78.07 | 3,005,832 | -1.33(-1.67%) |
Jan 18, 2022 | 79.80 | 80.11 | 78.03 | 79.40 | 3,789,283 | +0.41(+0.52%) |
Jan 14, 2022 | 78.99 | 0 | +1.71(+2.21%) | |||
Jan 13, 2022 | 78.22 | 78.74 | 77.02 | 77.29 | 3,269,763 | -0.94(-1.20%) |
Jan 12, 2022 | 78.55 | 78.95 | 77.53 | 78.22 | 3,445,837 | +0.48(+0.62%) |
Jan 11, 2022 | 75.84 | 77.96 | 75.28 | 77.74 | 4,504,808 | +2.61(+3.48%) |
Jan 10, 2022 | 75.09 | 75.62 | 74.53 | 75.13 | 4,287,155 | +0.03(+0.04%) |
Jan 07, 2022 | 74.71 | 75.50 | 74.13 | 75.10 | 4,015,757 | +0.78(+1.05%) |
Jan 06, 2022 | 74.17 | 74.61 | 73.21 | 74.32 | 4,581,721 | +1.82(+2.51%) |
Jan 05, 2022 | 73.48 | 74.02 | 72.17 | 72.50 | 4,313,710 | -0.29(-0.39%) |
Jan 04, 2022 | 72.47 | 73.61 | 72.20 | 72.79 | 4,498,947 | +1.27(+1.78%) |
Jan 03, 2022 | 70.28 | 72.51 | 70.06 | 71.52 | 3,848,635 | +1.88(+2.70%) |
Dec 31, 2021 | 68.69 | 70.13 | 68.53 | 69.64 | 2,672,817 | +0.77(+1.12%) |
Dec 30, 2021 | 69.28 | 69.90 | 68.60 | 68.87 | 2,371,543 | -0.34(-0.50%) |
Dec 29, 2021 | 68.91 | 69.43 | 68.12 | 69.21 | 2,996,125 | +0.14(+0.20%) |
Dec 28, 2021 | 68.23 | 69.69 | 68.17 | 69.07 | 3,003,647 | +1.27(+1.87%) |
Dec 27, 2021 | 66.13 | 67.82 | 65.36 | 67.80 | 2,392,101 | +1.30(+1.95%) |
Dec 23, 2021 | 67.38 | 68.02 | 66.50 | 66.50 | 3,930,518 | +0.40(+0.60%) |
Dec 22, 2021 | 66.17 | 66.85 | 65.57 | 66.11 | 2,002,835 | -0.02(-0.03%) |
Dec 21, 2021 | 64.33 | 66.20 | 64.33 | 66.12 | 4,944,758 | +2.44(+3.83%) |
Dec 20, 2021 | 61.66 | 63.86 | 60.39 | 63.69 | 4,745,497 | +0.00(+0.00%) |
Dec 17, 2021 | 63.55 | 64.52 | 62.19 | 63.69 | 5,695,470 | -0.06(-0.09%) |
Dec 16, 2021 | 64.02 | 65.41 | 63.52 | 63.74 | 3,268,802 | +0.47(+0.75%) |
Dec 15, 2021 | 63.18 | 63.67 | 61.68 | 63.27 | 3,381,723 | +0.05(+0.07%) |
Dec 14, 2021 | 62.76 | 65.17 | 62.73 | 63.22 | 2,905,701 | -0.03(-0.04%) |
Dec 13, 2021 | 64.92 | 65.16 | 62.99 | 63.25 | 3,084,599 | -2.44(-3.71%) |
Dec 10, 2021 | 65.98 | 66.20 | 64.47 | 65.69 | 2,366,655 | +0.50(+0.77%) |
Dec 09, 2021 | 64.59 | 65.74 | 64.59 | 65.19 | 3,500,534 | -0.38(-0.58%) |
Dec 08, 2021 | 66.57 | 67.00 | 65.35 | 65.57 | 2,884,492 | -0.84(-1.27%) |
Dec 07, 2021 | 66.50 | 68.31 | 66.13 | 66.41 | 3,649,842 | +1.13(+1.73%) |
Dec 06, 2021 | 65.60 | 66.25 | 64.53 | 65.28 | 2,777,268 | +0.65(+1.00%) |
Dec 03, 2021 | 66.99 | 67.23 | 64.11 | 64.63 | 4,459,108 | -1.35(-2.05%) |
Dec 02, 2021 | 62.29 | 66.42 | 61.84 | 65.98 | 5,653,247 | +3.58(+5.73%) |