Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 78.62 | 79.52 | 76.83 | 78.34 | 6,637,512 | -1.28(-1.60%) |
Feb 25, 2022 | 79.25 | 80.38 | 78.71 | 79.61 | 3,491,608 | +0.97(+1.23%) |
Feb 24, 2022 | 81.77 | 81.77 | 77.21 | 78.65 | 6,163,023 | -2.35(-2.91%) |
Feb 23, 2022 | 81.10 | 81.56 | 80.08 | 81.00 | 3,773,187 | +0.48(+0.59%) |
Feb 22, 2022 | 83.26 | 83.47 | 79.54 | 80.52 | 3,878,341 | -0.83(-1.01%) |
Feb 18, 2022 | 81.35 | 0 | -0.30(-0.37%) | |||
Feb 17, 2022 | 82.23 | 82.91 | 81.35 | 81.65 | 3,223,740 | -2.31(-2.75%) |
Feb 16, 2022 | 84.21 | 85.13 | 82.30 | 83.96 | 5,244,777 | +0.91(+1.10%) |
Feb 15, 2022 | 82.31 | 83.71 | 81.62 | 83.05 | 3,866,391 | -1.12(-1.33%) |
Feb 14, 2022 | 85.83 | 85.83 | 83.28 | 84.16 | 4,635,744 | -2.14(-2.48%) |
Feb 11, 2022 | 84.66 | 87.96 | 83.97 | 86.30 | 6,858,335 | +1.98(+2.35%) |
Feb 10, 2022 | 83.15 | 85.14 | 82.86 | 84.32 | 5,507,513 | +0.98(+1.18%) |
Feb 09, 2022 | 83.03 | 84.00 | 82.67 | 83.34 | 2,626,624 | +0.33(+0.40%) |
Feb 08, 2022 | 84.08 | 84.19 | 81.78 | 83.01 | 3,335,048 | -1.07(-1.27%) |
Feb 07, 2022 | 81.10 | 84.75 | 80.36 | 84.08 | 5,519,276 | +2.75(+3.38%) |
Feb 04, 2022 | 80.62 | 82.18 | 79.97 | 81.33 | 3,962,887 | +1.51(+1.89%) |
Feb 03, 2022 | 81.28 | 79.28 | 79.82 | 3,327,950 | -1.43(-1.75%) | |
Feb 02, 2022 | 80.02 | 81.40 | 79.09 | 81.25 | 5,113,783 | +0.98(+1.22%) |
Feb 01, 2022 | 76.64 | 80.53 | 76.08 | 80.27 | 6,505,139 | +3.32(+4.31%) |
Jan 31, 2022 | 75.40 | 77.00 | 76.95 | 5,012,608 | +1.45(+1.92%) | |
Jan 28, 2022 | 75.56 | 77.23 | 73.58 | 75.50 | 5,011,401 | -0.53(-0.70%) |
Jan 27, 2022 | 77.50 | 78.40 | 74.24 | 76.03 | 6,276,544 | +0.63(+0.84%) |
Jan 26, 2022 | 76.46 | 77.87 | 74.47 | 75.40 | 4,453,228 | +0.13(+0.17%) |
Jan 25, 2022 | 72.42 | 75.68 | 71.04 | 75.27 | 5,334,787 | +2.38(+3.27%) |
Jan 24, 2022 | 71.53 | 73.15 | 69.60 | 72.89 | 5,473,135 | -0.65(-0.88%) |
Jan 21, 2022 | 74.80 | 74.89 | 72.84 | 73.54 | 6,463,863 | -1.97(-2.60%) |
Jan 20, 2022 | 77.27 | 78.52 | 75.49 | 75.50 | 4,166,328 | -2.60(-3.33%) |
Jan 19, 2022 | 80.23 | 80.30 | 77.60 | 78.10 | 3,004,825 | -1.33(-1.67%) |
Jan 18, 2022 | 79.83 | 80.13 | 78.05 | 79.43 | 3,788,013 | +0.41(+0.52%) |
Jan 14, 2022 | 79.02 | 0 | +1.71(+2.21%) | |||
Jan 13, 2022 | 78.25 | 78.77 | 77.04 | 77.31 | 3,268,667 | -0.94(-1.20%) |
Jan 12, 2022 | 78.57 | 78.97 | 77.55 | 78.25 | 3,444,682 | +0.48(+0.62%) |
Jan 11, 2022 | 75.87 | 77.99 | 75.31 | 77.77 | 4,503,298 | +2.62(+3.48%) |
Jan 10, 2022 | 75.11 | 75.65 | 74.56 | 75.15 | 4,285,718 | +0.03(+0.04%) |
Jan 07, 2022 | 74.73 | 75.52 | 74.15 | 75.12 | 4,014,411 | +0.78(+1.05%) |
Jan 06, 2022 | 74.20 | 74.63 | 73.23 | 74.34 | 4,580,185 | +1.82(+2.51%) |
Jan 05, 2022 | 73.50 | 74.05 | 72.19 | 72.53 | 4,312,264 | -0.29(-0.39%) |
Jan 04, 2022 | 72.50 | 73.63 | 72.22 | 72.81 | 4,497,439 | +1.27(+1.78%) |
Jan 03, 2022 | 70.30 | 72.54 | 70.09 | 71.54 | 3,847,345 | +1.88(+2.70%) |
Dec 31, 2021 | 68.72 | 70.15 | 68.55 | 69.66 | 2,671,921 | +0.77(+1.12%) |
Dec 30, 2021 | 69.30 | 69.92 | 68.62 | 68.89 | 2,370,748 | -0.34(-0.50%) |
Dec 29, 2021 | 68.93 | 69.45 | 68.14 | 69.23 | 2,995,121 | +0.14(+0.20%) |
Dec 28, 2021 | 68.25 | 69.72 | 68.20 | 69.10 | 3,002,640 | +1.27(+1.87%) |
Dec 27, 2021 | 66.16 | 67.84 | 65.39 | 67.82 | 2,391,299 | +1.30(+1.95%) |
Dec 23, 2021 | 67.40 | 68.05 | 66.53 | 66.53 | 3,929,200 | +0.40(+0.60%) |
Dec 22, 2021 | 66.19 | 66.87 | 65.59 | 66.13 | 2,002,164 | -0.02(-0.03%) |
Dec 21, 2021 | 64.35 | 66.22 | 64.35 | 66.15 | 4,943,100 | +2.44(+3.83%) |
Dec 20, 2021 | 61.68 | 63.88 | 60.41 | 63.71 | 4,743,906 | +0.00(+0.00%) |
Dec 17, 2021 | 63.57 | 64.54 | 62.21 | 63.71 | 5,693,560 | -0.06(-0.09%) |
Dec 16, 2021 | 64.04 | 65.43 | 63.55 | 63.76 | 3,267,706 | +0.47(+0.75%) |
Dec 15, 2021 | 63.21 | 63.69 | 61.70 | 63.29 | 3,380,589 | +0.05(+0.07%) |
Dec 14, 2021 | 62.78 | 65.19 | 62.75 | 63.24 | 2,904,727 | -0.03(-0.04%) |
Dec 13, 2021 | 64.94 | 65.18 | 63.01 | 63.27 | 3,083,565 | -2.44(-3.71%) |
Dec 10, 2021 | 66.01 | 66.22 | 64.49 | 65.71 | 2,365,861 | +0.50(+0.77%) |
Dec 09, 2021 | 64.62 | 65.77 | 64.62 | 65.21 | 3,499,361 | -0.38(-0.58%) |
Dec 08, 2021 | 66.59 | 67.03 | 65.38 | 65.59 | 2,883,525 | -0.84(-1.27%) |
Dec 07, 2021 | 66.53 | 68.33 | 66.15 | 66.43 | 3,648,619 | +1.13(+1.73%) |
Dec 06, 2021 | 65.62 | 66.28 | 64.55 | 65.30 | 2,776,337 | +0.65(+1.00%) |
Dec 03, 2021 | 67.01 | 67.25 | 64.13 | 64.65 | 4,457,613 | -1.35(-2.05%) |
Dec 02, 2021 | 62.31 | 66.44 | 61.86 | 66.01 | 5,651,352 | +3.58(+5.73%) |