Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 76.92 | 78.64 | 76.79 | 78.06 | 120,680 | +0.03(+0.04%) |
Feb 25, 2022 | 75.30 | 78.78 | 76.64 | 78.03 | 111,560 | +2.28(+3.00%) |
Feb 24, 2022 | 74.91 | 76.30 | 70.42 | 75.75 | 240,481 | +7.11(+10.35%) |
Feb 23, 2022 | 70.59 | 71.01 | 68.35 | 68.65 | 94,313 | -1.44(-2.06%) |
Feb 22, 2022 | 71.40 | 71.98 | 69.27 | 70.09 | 81,712 | -1.58(-2.21%) |
Feb 18, 2022 | 71.67 | 0 | +0.09(+0.12%) | |||
Feb 17, 2022 | 72.68 | 72.72 | 71.40 | 71.59 | 68,852 | -1.64(-2.24%) |
Feb 16, 2022 | 73.03 | 73.27 | 72.09 | 73.23 | 51,751 | +0.23(+0.32%) |
Feb 15, 2022 | 72.81 | 73.83 | 72.40 | 73.00 | 38,787 | +0.65(+0.90%) |
Feb 14, 2022 | 73.05 | 73.28 | 71.94 | 72.34 | 51,131 | -0.36(-0.50%) |
Feb 11, 2022 | 73.06 | 74.66 | 71.82 | 72.71 | 52,714 | -0.08(-0.11%) |
Feb 10, 2022 | 73.87 | 74.49 | 72.36 | 72.79 | 109,776 | -1.83(-2.46%) |
Feb 09, 2022 | 74.06 | 75.66 | 73.95 | 74.62 | 74,001 | +0.79(+1.07%) |
Feb 08, 2022 | 72.13 | 73.91 | 72.13 | 73.83 | 64,756 | +1.49(+2.06%) |
Feb 07, 2022 | 72.03 | 72.88 | 71.47 | 72.34 | 93,663 | +0.32(+0.44%) |
Feb 04, 2022 | 72.03 | 72.54 | 71.46 | 72.03 | 67,479 | -0.03(-0.04%) |
Feb 03, 2022 | 72.52 | 71.88 | 72.06 | 72,103 | -0.24(-0.33%) | |
Feb 02, 2022 | 73.12 | 73.44 | 71.74 | 72.30 | 110,720 | -0.76(-1.04%) |
Feb 01, 2022 | 72.57 | 74.08 | 72.47 | 73.06 | 176,701 | -0.13(-0.18%) |
Jan 31, 2022 | 72.86 | 73.19 | 98,785 | +0.20(+0.28%) | ||
Jan 28, 2022 | 73.02 | 73.26 | 71.53 | 72.99 | 137,984 | -0.12(-0.16%) |
Jan 27, 2022 | 74.04 | 75.00 | 72.70 | 73.10 | 80,694 | -0.69(-0.94%) |
Jan 26, 2022 | 74.52 | 75.82 | 73.44 | 73.79 | 149,472 | -0.57(-0.76%) |
Jan 25, 2022 | 74.08 | 74.92 | 72.73 | 74.36 | 85,298 | -0.51(-0.68%) |
Jan 24, 2022 | 71.85 | 75.20 | 71.05 | 74.87 | 155,189 | +1.99(+2.73%) |
Jan 21, 2022 | 73.34 | 74.97 | 72.88 | 72.88 | 143,742 | -0.76(-1.03%) |
Jan 20, 2022 | 74.17 | 75.81 | 73.48 | 73.64 | 66,279 | -0.31(-0.42%) |
Jan 19, 2022 | 74.42 | 74.90 | 73.95 | 73.95 | 81,436 | -0.33(-0.44%) |
Jan 18, 2022 | 74.44 | 74.99 | 73.54 | 74.27 | 62,054 | -0.82(-1.09%) |
Jan 14, 2022 | 75.09 | 0 | -0.29(-0.38%) | |||
Jan 13, 2022 | 75.00 | 76.03 | 75.00 | 75.38 | 49,719 | +0.46(+0.61%) |
Jan 12, 2022 | 75.77 | 76.55 | 74.46 | 74.92 | 69,369 | -0.53(-0.71%) |
Jan 11, 2022 | 73.95 | 75.86 | 73.86 | 75.46 | 68,712 | +0.59(+0.79%) |
Jan 10, 2022 | 75.63 | 76.04 | 73.83 | 74.87 | 76,127 | -0.77(-1.02%) |
Jan 07, 2022 | 76.67 | 76.88 | 75.64 | 75.64 | 71,157 | -1.18(-1.54%) |
Jan 06, 2022 | 76.99 | 77.42 | 75.54 | 76.82 | 52,769 | +0.14(+0.19%) |
Jan 05, 2022 | 78.42 | 78.91 | 76.60 | 76.68 | 75,055 | -1.46(-1.87%) |
Jan 04, 2022 | 76.15 | 78.23 | 76.15 | 78.14 | 67,047 | +2.00(+2.62%) |
Jan 03, 2022 | 76.55 | 78.17 | 75.73 | 76.15 | 74,955 | -0.51(-0.66%) |
Dec 31, 2021 | 75.60 | 77.11 | 75.60 | 76.65 | 53,063 | +0.94(+1.24%) |
Dec 30, 2021 | 76.10 | 76.60 | 75.34 | 75.72 | 59,975 | -0.26(-0.34%) |
Dec 29, 2021 | 76.13 | 76.55 | 75.67 | 75.97 | 39,578 | -0.25(-0.33%) |
Dec 28, 2021 | 76.15 | 77.08 | 75.69 | 76.22 | 48,942 | -0.08(-0.11%) |
Dec 27, 2021 | 76.20 | 76.82 | 75.41 | 76.30 | 36,164 | +0.28(+0.37%) |
Dec 23, 2021 | 75.15 | 76.39 | 74.75 | 76.02 | 74,365 | +1.08(+1.44%) |
Dec 22, 2021 | 73.61 | 75.19 | 73.27 | 74.94 | 66,203 | +1.35(+1.83%) |
Dec 21, 2021 | 72.38 | 73.93 | 71.95 | 73.60 | 87,879 | +1.67(+2.32%) |
Dec 20, 2021 | 71.20 | 72.13 | 69.23 | 71.92 | 123,233 | -0.05(-0.07%) |
Dec 17, 2021 | 71.47 | 72.44 | 70.76 | 71.97 | 204,872 | +0.58(+0.82%) |
Dec 16, 2021 | 72.06 | 72.34 | 70.76 | 71.39 | 151,013 | -0.01(-0.01%) |
Dec 15, 2021 | 71.22 | 71.93 | 69.79 | 71.40 | 117,227 | +0.47(+0.66%) |
Dec 14, 2021 | 71.49 | 72.29 | 70.49 | 70.93 | 168,308 | -0.77(-1.08%) |
Dec 13, 2021 | 73.96 | 73.96 | 71.60 | 71.70 | 96,252 | -2.46(-3.32%) |
Dec 10, 2021 | 75.24 | 75.24 | 73.94 | 74.17 | 86,315 | -0.40(-0.54%) |
Dec 09, 2021 | 74.49 | 75.52 | 74.08 | 74.57 | 172,511 | -0.35(-0.47%) |
Dec 08, 2021 | 76.30 | 76.69 | 74.70 | 74.92 | 88,970 | -0.99(-1.31%) |
Dec 07, 2021 | 75.94 | 76.76 | 75.22 | 75.92 | 114,112 | +0.85(+1.13%) |
Dec 06, 2021 | 74.55 | 75.93 | 74.29 | 75.07 | 157,967 | +0.88(+1.18%) |
Dec 03, 2021 | 75.95 | 75.95 | 73.53 | 74.19 | 43,736 | -1.18(-1.57%) |
Dec 02, 2021 | 75.10 | 76.39 | 75.04 | 75.37 | 85,291 | +0.69(+0.92%) |