Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 81.35 | 82.61 | 80.89 | 82.18 | 2,966,324 | -0.14(-0.17%) |
Feb 25, 2022 | 80.62 | 82.37 | 80.77 | 82.32 | 2,590,364 | +2.16(+2.70%) |
Feb 24, 2022 | 78.41 | 80.45 | 77.49 | 80.16 | 3,657,077 | +0.82(+1.03%) |
Feb 23, 2022 | 79.80 | 80.50 | 78.90 | 79.34 | 2,842,861 | -0.14(-0.18%) |
Feb 22, 2022 | 79.09 | 80.01 | 78.10 | 79.48 | 2,346,592 | +0.65(+0.83%) |
Feb 18, 2022 | 78.83 | 0 | -0.67(-0.84%) | |||
Feb 17, 2022 | 79.98 | 80.45 | 79.20 | 79.50 | 2,325,112 | -1.24(-1.53%) |
Feb 16, 2022 | 79.46 | 81.13 | 79.46 | 80.74 | 2,749,842 | +1.15(+1.45%) |
Feb 15, 2022 | 78.31 | 79.75 | 78.18 | 79.59 | 2,572,689 | +2.23(+2.88%) |
Feb 14, 2022 | 78.22 | 78.67 | 76.26 | 77.36 | 3,345,055 | -0.55(-0.70%) |
Feb 11, 2022 | 78.33 | 79.51 | 77.44 | 77.91 | 2,837,740 | -0.35(-0.45%) |
Feb 10, 2022 | 76.82 | 78.36 | 76.10 | 78.26 | 3,023,104 | +1.46(+1.90%) |
Feb 09, 2022 | 77.13 | 79.62 | 76.61 | 76.79 | 4,304,246 | +0.05(+0.06%) |
Feb 08, 2022 | 70.80 | 77.01 | 70.58 | 76.75 | 5,752,940 | +1.34(+1.78%) |
Feb 07, 2022 | 74.91 | 76.08 | 74.71 | 75.41 | 3,006,077 | +1.09(+1.47%) |
Feb 04, 2022 | 74.11 | 74.89 | 72.90 | 74.31 | 1,913,736 | -0.44(-0.59%) |
Feb 03, 2022 | 75.15 | 74.56 | 74.76 | 1,732,647 | -0.72(-0.95%) | |
Feb 02, 2022 | 74.54 | 75.78 | 74.48 | 75.47 | 2,434,883 | +1.30(+1.76%) |
Feb 01, 2022 | 74.17 | 75.37 | 74.09 | 74.17 | 2,604,143 | +0.43(+0.59%) |
Jan 31, 2022 | 72.43 | 73.83 | 73.74 | 2,349,036 | +0.49(+0.67%) | |
Jan 28, 2022 | 72.19 | 73.36 | 71.10 | 73.25 | 2,442,927 | +0.92(+1.27%) |
Jan 27, 2022 | 73.28 | 74.60 | 71.96 | 72.33 | 2,362,098 | -0.38(-0.52%) |
Jan 26, 2022 | 73.23 | 74.80 | 71.83 | 72.71 | 2,818,162 | -0.01(-0.01%) |
Jan 25, 2022 | 71.73 | 73.20 | 70.02 | 72.72 | 2,740,552 | -0.09(-0.13%) |
Jan 24, 2022 | 71.59 | 73.16 | 69.79 | 72.81 | 3,313,581 | -0.23(-0.31%) |
Jan 21, 2022 | 73.90 | 74.47 | 72.73 | 73.04 | 3,427,659 | -0.58(-0.79%) |
Jan 20, 2022 | 73.12 | 74.89 | 73.04 | 73.62 | 3,501,829 | +0.32(+0.44%) |
Jan 19, 2022 | 74.07 | 74.54 | 73.01 | 73.30 | 2,125,957 | -1.16(-1.56%) |
Jan 18, 2022 | 74.91 | 75.62 | 73.95 | 74.46 | 2,727,129 | -0.82(-1.09%) |
Jan 14, 2022 | 75.28 | 0 | -0.59(-0.78%) | |||
Jan 13, 2022 | 74.22 | 76.41 | 74.15 | 75.88 | 2,514,959 | +2.10(+2.85%) |
Jan 12, 2022 | 74.08 | 74.83 | 73.20 | 73.77 | 3,518,874 | -0.23(-0.31%) |
Jan 11, 2022 | 75.02 | 75.29 | 73.44 | 74.00 | 2,938,201 | -0.83(-1.11%) |
Jan 10, 2022 | 76.13 | 76.24 | 73.19 | 74.83 | 2,766,320 | -1.08(-1.43%) |
Jan 07, 2022 | 75.18 | 76.37 | 75.15 | 75.92 | 3,908,892 | +0.75(+0.99%) |
Jan 06, 2022 | 75.48 | 76.35 | 75.11 | 75.17 | 2,126,594 | -0.06(-0.08%) |
Jan 05, 2022 | 76.12 | 76.53 | 74.97 | 75.23 | 3,012,562 | -0.64(-0.84%) |
Jan 04, 2022 | 74.52 | 76.16 | 74.40 | 75.87 | 2,704,701 | +1.81(+2.44%) |
Jan 03, 2022 | 73.43 | 74.09 | 73.25 | 74.06 | 2,080,008 | +0.38(+0.51%) |
Dec 31, 2021 | 73.16 | 74.10 | 72.95 | 73.68 | 1,495,359 | +0.52(+0.71%) |
Dec 30, 2021 | 73.24 | 73.78 | 72.96 | 73.16 | 767,442 | +0.06(+0.08%) |
Dec 29, 2021 | 73.35 | 73.76 | 72.95 | 73.11 | 1,196,619 | -0.36(-0.49%) |
Dec 28, 2021 | 72.65 | 73.78 | 72.65 | 73.46 | 1,693,241 | +0.76(+1.05%) |
Dec 27, 2021 | 71.63 | 72.78 | 71.35 | 72.70 | 1,505,957 | +0.81(+1.12%) |
Dec 23, 2021 | 71.12 | 72.22 | 70.75 | 71.90 | 2,600,055 | +1.29(+1.83%) |
Dec 22, 2021 | 69.69 | 70.63 | 69.52 | 70.60 | 2,079,007 | +0.73(+1.05%) |
Dec 21, 2021 | 67.34 | 70.00 | 67.14 | 69.87 | 3,971,064 | +3.08(+4.61%) |
Dec 20, 2021 | 66.24 | 67.26 | 65.51 | 66.80 | 3,579,809 | -0.84(-1.25%) |
Dec 17, 2021 | 68.65 | 69.99 | 67.41 | 67.64 | 7,925,288 | -1.78(-2.57%) |
Dec 16, 2021 | 69.95 | 70.65 | 69.32 | 69.42 | 2,856,296 | -0.53(-0.75%) |
Dec 15, 2021 | 69.59 | 70.47 | 68.61 | 69.95 | 3,361,975 | +0.98(+1.43%) |
Dec 14, 2021 | 68.91 | 69.51 | 68.32 | 68.96 | 3,767,934 | +0.13(+0.19%) |
Dec 13, 2021 | 68.81 | 69.47 | 67.86 | 68.83 | 3,614,525 | -0.27(-0.39%) |
Dec 10, 2021 | 69.82 | 70.26 | 68.75 | 69.10 | 1,729,266 | -0.19(-0.27%) |
Dec 09, 2021 | 68.57 | 69.30 | 68.20 | 69.29 | 2,897,664 | +0.35(+0.50%) |
Dec 08, 2021 | 68.79 | 69.45 | 68.48 | 68.94 | 2,584,253 | +0.54(+0.80%) |
Dec 07, 2021 | 68.95 | 69.88 | 68.30 | 68.40 | 3,128,598 | -0.07(-0.10%) |
Dec 06, 2021 | 66.75 | 70.17 | 66.70 | 68.46 | 4,674,911 | +2.82(+4.30%) |
Dec 03, 2021 | 66.29 | 66.43 | 65.24 | 65.64 | 2,857,300 | -0.19(-0.28%) |
Dec 02, 2021 | 64.47 | 66.43 | 64.09 | 65.83 | 3,362,215 | +1.98(+3.10%) |