Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 79.08 | 79.88 | 78.81 | 79.67 | 1,639,017 | -0.07(-0.09%) |
Feb 25, 2022 | 77.95 | 79.77 | 78.05 | 79.74 | 1,439,158 | +2.58(+3.34%) |
Feb 24, 2022 | 77.20 | 77.56 | 75.79 | 77.16 | 1,359,027 | -0.47(-0.61%) |
Feb 23, 2022 | 78.70 | 78.98 | 77.54 | 77.64 | 945,051 | -1.08(-1.37%) |
Feb 22, 2022 | 79.06 | 79.54 | 77.84 | 78.71 | 1,046,976 | +0.23(+0.30%) |
Feb 18, 2022 | 78.48 | 0 | +0.15(+0.19%) | |||
Feb 17, 2022 | 78.18 | 78.82 | 77.44 | 78.33 | 1,138,436 | +0.04(+0.05%) |
Feb 16, 2022 | 78.24 | 78.68 | 77.43 | 78.30 | 866,631 | +0.08(+0.11%) |
Feb 15, 2022 | 79.38 | 79.76 | 77.82 | 78.21 | 1,034,033 | -0.70(-0.88%) |
Feb 14, 2022 | 79.91 | 80.14 | 77.99 | 78.91 | 1,429,054 | -0.55(-0.69%) |
Feb 11, 2022 | 79.52 | 80.00 | 79.05 | 79.45 | 1,456,223 | +0.15(+0.19%) |
Feb 10, 2022 | 80.61 | 81.03 | 79.13 | 79.31 | 1,197,500 | -1.99(-2.45%) |
Feb 09, 2022 | 81.49 | 81.79 | 80.97 | 81.30 | 1,052,702 | +0.30(+0.37%) |
Feb 08, 2022 | 81.29 | 81.47 | 80.79 | 81.00 | 922,699 | +0.03(+0.03%) |
Feb 07, 2022 | 80.33 | 81.22 | 80.08 | 80.97 | 1,377,956 | +0.44(+0.55%) |
Feb 04, 2022 | 80.91 | 81.50 | 79.97 | 80.53 | 870,766 | -1.05(-1.28%) |
Feb 03, 2022 | 82.29 | 81.47 | 81.58 | 989,576 | -0.51(-0.62%) | |
Feb 02, 2022 | 81.15 | 82.30 | 81.07 | 82.09 | 1,394,694 | +0.90(+1.11%) |
Feb 01, 2022 | 82.14 | 82.59 | 80.60 | 81.19 | 2,457,943 | -1.07(-1.30%) |
Jan 31, 2022 | 80.73 | 82.29 | 82.25 | 2,381,881 | +1.01(+1.24%) | |
Jan 28, 2022 | 79.86 | 81.18 | 79.18 | 81.24 | 2,984,694 | +1.23(+1.54%) |
Jan 27, 2022 | 79.98 | 80.81 | 79.50 | 80.01 | 2,012,365 | +0.69(+0.86%) |
Jan 26, 2022 | 79.80 | 80.61 | 78.58 | 79.32 | 1,598,371 | -0.37(-0.47%) |
Jan 25, 2022 | 79.38 | 80.60 | 79.08 | 79.70 | 1,306,510 | -0.39(-0.49%) |
Jan 24, 2022 | 81.07 | 81.69 | 78.12 | 80.08 | 2,090,713 | -1.22(-1.50%) |
Jan 21, 2022 | 82.11 | 82.46 | 81.06 | 81.31 | 1,249,238 | -0.15(-0.18%) |
Jan 20, 2022 | 81.44 | 82.55 | 81.26 | 81.46 | 1,031,584 | +0.22(+0.27%) |
Jan 19, 2022 | 81.42 | 81.87 | 80.85 | 81.23 | 1,003,246 | +0.02(+0.02%) |
Jan 18, 2022 | 81.27 | 81.55 | 80.13 | 81.22 | 1,297,598 | -0.44(-0.53%) |
Jan 14, 2022 | 81.65 | 0 | -0.71(-0.87%) | |||
Jan 13, 2022 | 81.37 | 82.96 | 81.07 | 82.36 | 1,876,648 | +1.07(+1.31%) |
Jan 12, 2022 | 80.49 | 81.54 | 80.06 | 81.30 | 1,140,478 | +0.69(+0.85%) |
Jan 11, 2022 | 81.10 | 81.53 | 80.04 | 80.61 | 1,716,901 | -0.50(-0.62%) |
Jan 10, 2022 | 81.85 | 82.03 | 80.54 | 81.11 | 1,425,258 | -0.68(-0.83%) |
Jan 07, 2022 | 81.22 | 82.23 | 80.89 | 81.79 | 887,639 | +0.32(+0.39%) |
Jan 06, 2022 | 81.75 | 82.36 | 81.26 | 81.47 | 933,718 | -0.40(-0.49%) |
Jan 05, 2022 | 81.67 | 82.58 | 81.37 | 81.87 | 1,225,945 | +0.20(+0.25%) |
Jan 04, 2022 | 82.09 | 82.91 | 81.57 | 81.67 | 1,075,521 | -0.44(-0.53%) |
Jan 03, 2022 | 82.73 | 82.73 | 81.00 | 82.11 | 1,224,313 | -0.40(-0.48%) |
Dec 31, 2021 | 82.45 | 82.92 | 81.98 | 82.50 | 783,323 | -0.05(-0.06%) |
Dec 30, 2021 | 82.54 | 82.91 | 82.12 | 82.55 | 993,795 | +0.14(+0.17%) |
Dec 29, 2021 | 81.61 | 82.58 | 81.61 | 82.41 | 1,217,325 | +0.45(+0.55%) |
Dec 28, 2021 | 81.05 | 81.98 | 81.05 | 81.96 | 842,004 | +0.81(+0.99%) |
Dec 27, 2021 | 80.83 | 81.17 | 80.49 | 81.15 | 980,964 | +0.49(+0.61%) |
Dec 23, 2021 | 80.70 | 81.38 | 80.49 | 80.66 | 994,911 | -0.04(-0.05%) |
Dec 22, 2021 | 80.61 | 81.02 | 80.18 | 80.70 | 1,137,973 | -0.11(-0.14%) |
Dec 21, 2021 | 80.47 | 81.34 | 79.93 | 80.81 | 2,343,576 | +0.72(+0.90%) |
Dec 20, 2021 | 79.56 | 80.28 | 78.67 | 80.08 | 1,621,885 | -0.01(-0.01%) |
Dec 17, 2021 | 81.94 | 82.22 | 79.79 | 80.09 | 2,870,617 | -2.09(-2.54%) |
Dec 16, 2021 | 81.82 | 82.87 | 81.65 | 82.18 | 1,556,610 | +0.21(+0.26%) |
Dec 15, 2021 | 81.23 | 81.98 | 81.06 | 81.97 | 1,384,253 | +1.15(+1.42%) |
Dec 14, 2021 | 81.71 | 81.88 | 80.74 | 80.82 | 1,641,234 | -0.71(-0.88%) |
Dec 13, 2021 | 80.91 | 81.98 | 80.80 | 81.53 | 1,014,570 | +0.67(+0.83%) |
Dec 10, 2021 | 80.69 | 81.36 | 80.37 | 80.86 | 816,211 | +0.50(+0.62%) |
Dec 09, 2021 | 80.46 | 80.86 | 79.93 | 80.36 | 1,263,998 | -0.08(-0.10%) |
Dec 08, 2021 | 80.41 | 81.10 | 80.04 | 80.45 | 1,135,634 | +0.24(+0.30%) |
Dec 07, 2021 | 79.15 | 80.60 | 78.84 | 80.20 | 1,319,082 | +1.06(+1.34%) |
Dec 06, 2021 | 79.11 | 80.48 | 78.98 | 79.15 | 1,350,827 | +0.84(+1.07%) |
Dec 03, 2021 | 77.08 | 78.32 | 76.34 | 78.31 | 1,393,671 | +1.66(+2.16%) |
Dec 02, 2021 | 75.79 | 77.32 | 75.79 | 76.65 | 1,371,904 | +0.93(+1.23%) |