Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 73.87 | 74.13 | 71.88 | 73.41 | 2,561,594 | -1.65(-2.20%) |
Feb 25, 2022 | 74.47 | 76.52 | 74.20 | 75.06 | 2,686,740 | +0.80(+1.07%) |
Feb 24, 2022 | 68.19 | 74.33 | 67.47 | 74.26 | 6,856,482 | -4.50(-5.71%) |
Feb 23, 2022 | 81.28 | 81.47 | 78.30 | 78.76 | 2,842,663 | -1.90(-2.36%) |
Feb 22, 2022 | 84.81 | 85.36 | 80.32 | 80.66 | 3,051,081 | -4.48(-5.26%) |
Feb 18, 2022 | 85.14 | 0 | -0.16(-0.19%) | |||
Feb 17, 2022 | 84.85 | 86.15 | 84.64 | 85.30 | 1,582,328 | -0.45(-0.52%) |
Feb 16, 2022 | 84.67 | 86.05 | 84.18 | 85.75 | 1,232,986 | +1.01(+1.19%) |
Feb 15, 2022 | 83.58 | 84.81 | 83.36 | 84.74 | 1,333,483 | +2.51(+3.05%) |
Feb 14, 2022 | 83.69 | 83.88 | 81.39 | 82.23 | 1,498,966 | -1.21(-1.45%) |
Feb 11, 2022 | 84.58 | 85.30 | 82.84 | 83.43 | 1,503,485 | -0.91(-1.08%) |
Feb 10, 2022 | 84.42 | 86.16 | 83.91 | 84.34 | 1,410,827 | -1.55(-1.80%) |
Feb 09, 2022 | 83.78 | 86.22 | 83.78 | 85.89 | 1,489,454 | +2.43(+2.91%) |
Feb 08, 2022 | 82.04 | 83.60 | 81.70 | 83.46 | 1,017,047 | +1.67(+2.04%) |
Feb 07, 2022 | 82.42 | 82.50 | 81.51 | 81.79 | 1,389,721 | -0.28(-0.34%) |
Feb 04, 2022 | 82.27 | 82.85 | 80.88 | 82.08 | 911,536 | -0.31(-0.38%) |
Feb 03, 2022 | 82.27 | 84.00 | 82.38 | 1,181,932 | -0.66(-0.79%) | |
Feb 02, 2022 | 81.72 | 83.31 | 81.00 | 83.04 | 2,636,998 | +1.55(+1.90%) |
Feb 01, 2022 | 81.19 | 82.03 | 80.51 | 81.49 | 3,454,656 | +0.60(+0.74%) |
Jan 28, 2022 | 78.51 | 80.94 | 77.74 | 80.90 | 1,606,226 | +2.38(+3.03%) |
Jan 27, 2022 | 80.12 | 81.73 | 78.12 | 78.52 | 2,372,748 | -0.76(-0.96%) |
Jan 26, 2022 | 81.76 | 82.16 | 78.59 | 79.28 | 2,514,132 | -1.01(-1.26%) |
Jan 25, 2022 | 80.14 | 81.49 | 78.00 | 80.29 | 2,364,084 | -0.75(-0.92%) |
Jan 24, 2022 | 78.27 | 81.13 | 77.26 | 81.04 | 3,151,592 | +2.10(+2.66%) |
Jan 21, 2022 | 81.52 | 82.50 | 78.51 | 78.94 | 3,125,396 | -3.30(-4.01%) |
Jan 20, 2022 | 84.67 | 85.11 | 82.08 | 82.23 | 2,762,180 | -1.51(-1.80%) |
Jan 19, 2022 | 87.43 | 88.42 | 83.63 | 83.74 | 2,050,875 | -3.66(-4.19%) |
Jan 18, 2022 | 88.89 | 89.41 | 87.05 | 87.40 | 1,379,508 | -1.96(-2.19%) |
Jan 14, 2022 | 89.36 | 0 | -0.07(-0.07%) | |||
Jan 13, 2022 | 89.21 | 90.21 | 88.45 | 89.43 | 2,576,518 | +0.73(+0.82%) |
Jan 12, 2022 | 89.10 | 90.49 | 88.46 | 88.70 | 1,879,035 | -0.30(-0.34%) |
Jan 11, 2022 | 87.57 | 89.06 | 87.25 | 89.00 | 2,010,992 | +1.70(+1.95%) |
Jan 10, 2022 | 85.70 | 87.39 | 84.47 | 87.29 | 3,860,097 | +0.90(+1.04%) |
Jan 07, 2022 | 87.33 | 87.95 | 86.19 | 86.39 | 1,896,465 | -0.94(-1.07%) |
Jan 06, 2022 | 86.74 | 87.82 | 85.81 | 87.33 | 1,639,219 | +1.02(+1.18%) |
Jan 05, 2022 | 87.93 | 88.26 | 86.28 | 86.31 | 2,175,550 | -1.44(-1.65%) |
Jan 04, 2022 | 86.30 | 88.71 | 86.27 | 87.75 | 2,093,726 | +1.69(+1.96%) |
Jan 03, 2022 | 85.76 | 86.48 | 85.34 | 86.07 | 1,087,232 | +0.37(+0.43%) |
Dec 31, 2021 | 85.51 | 86.26 | 85.46 | 85.69 | 720,328 | +0.28(+0.33%) |
Dec 30, 2021 | 86.70 | 86.99 | 85.26 | 85.41 | 664,195 | -1.39(-1.60%) |
Dec 29, 2021 | 87.01 | 87.69 | 86.65 | 86.80 | 1,484,719 | -0.07(-0.09%) |
Dec 28, 2021 | 86.94 | 87.33 | 86.27 | 86.88 | 665,932 | -0.07(-0.09%) |
Dec 27, 2021 | 84.45 | 86.98 | 84.01 | 86.95 | 921,272 | +2.52(+2.99%) |
Dec 23, 2021 | 83.97 | 85.05 | 83.84 | 84.43 | 1,699,659 | +0.68(+0.81%) |
Dec 22, 2021 | 83.84 | 84.05 | 83.07 | 83.75 | 1,447,777 | +0.00(+0.00%) |
Dec 21, 2021 | 82.53 | 83.78 | 81.54 | 83.75 | 1,406,519 | +2.21(+2.71%) |
Dec 20, 2021 | 80.84 | 81.69 | 80.19 | 81.54 | 1,508,770 | -0.49(-0.60%) |
Dec 17, 2021 | 81.92 | 82.99 | 81.25 | 82.03 | 3,442,845 | -0.08(-0.10%) |
Dec 16, 2021 | 82.70 | 84.10 | 81.99 | 82.12 | 1,075,193 | -0.51(-0.62%) |
Dec 15, 2021 | 81.65 | 82.73 | 80.77 | 82.63 | 1,444,432 | +1.73(+2.14%) |
Dec 14, 2021 | 81.05 | 82.06 | 80.49 | 80.90 | 1,397,829 | -0.33(-0.40%) |
Dec 13, 2021 | 84.31 | 84.62 | 81.15 | 81.22 | 2,149,202 | -1.58(-1.91%) |
Dec 10, 2021 | 83.96 | 84.19 | 82.01 | 82.80 | 1,508,490 | -0.39(-0.47%) |
Dec 09, 2021 | 83.55 | 84.38 | 82.88 | 83.20 | 1,777,061 | -0.47(-0.56%) |
Dec 08, 2021 | 84.90 | 84.90 | 83.38 | 83.66 | 956,257 | -0.80(-0.95%) |
Dec 07, 2021 | 82.81 | 84.78 | 82.21 | 84.46 | 1,329,359 | +2.30(+2.80%) |
Dec 06, 2021 | 84.77 | 84.77 | 81.98 | 82.16 | 1,692,372 | -1.72(-2.05%) |
Dec 03, 2021 | 84.06 | 85.15 | 82.87 | 83.89 | 2,037,240 | -0.12(-0.14%) |
Dec 02, 2021 | 83.10 | 84.75 | 81.94 | 84.01 | 2,087,369 | +0.67(+0.80%) |