Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 74.17 | 74.43 | 72.16 | 73.71 | 2,551,368 | -1.66(-2.20%) |
Feb 25, 2022 | 74.77 | 76.83 | 74.49 | 75.36 | 2,676,015 | +0.80(+1.07%) |
Feb 24, 2022 | 68.47 | 74.63 | 67.74 | 74.56 | 6,829,111 | -4.51(-5.71%) |
Feb 23, 2022 | 81.61 | 81.79 | 78.61 | 79.08 | 2,831,315 | -1.91(-2.36%) |
Feb 22, 2022 | 85.15 | 85.71 | 80.65 | 80.98 | 3,038,901 | -4.50(-5.26%) |
Feb 18, 2022 | 85.48 | 0 | -0.16(-0.19%) | |||
Feb 17, 2022 | 85.19 | 86.50 | 84.98 | 85.64 | 1,576,011 | -0.45(-0.52%) |
Feb 16, 2022 | 85.01 | 86.39 | 84.52 | 86.09 | 1,228,064 | +1.02(+1.19%) |
Feb 15, 2022 | 83.92 | 85.15 | 83.69 | 85.08 | 1,328,160 | +2.52(+3.05%) |
Feb 14, 2022 | 84.02 | 84.22 | 81.72 | 82.56 | 1,492,982 | -1.21(-1.45%) |
Feb 11, 2022 | 84.92 | 85.64 | 83.18 | 83.77 | 1,497,483 | -0.91(-1.08%) |
Feb 10, 2022 | 84.76 | 86.50 | 84.25 | 84.68 | 1,405,194 | -1.55(-1.80%) |
Feb 09, 2022 | 84.12 | 86.57 | 84.12 | 86.23 | 1,483,508 | +2.44(+2.91%) |
Feb 08, 2022 | 82.37 | 83.94 | 82.03 | 83.80 | 1,012,987 | +1.67(+2.04%) |
Feb 07, 2022 | 82.75 | 82.83 | 81.84 | 82.12 | 1,384,173 | -0.28(-0.34%) |
Feb 04, 2022 | 82.60 | 83.19 | 81.20 | 82.40 | 907,897 | -0.31(-0.38%) |
Feb 03, 2022 | 82.60 | 84.33 | 82.71 | 1,177,214 | -0.66(-0.79%) | |
Feb 02, 2022 | 82.05 | 83.65 | 81.32 | 83.37 | 2,626,471 | +1.55(+1.90%) |
Feb 01, 2022 | 81.51 | 82.36 | 80.83 | 81.82 | 3,440,865 | +0.60(+0.74%) |
Jan 28, 2022 | 78.82 | 81.27 | 78.05 | 81.22 | 1,599,814 | +2.39(+3.03%) |
Jan 27, 2022 | 80.44 | 82.06 | 78.44 | 78.83 | 2,363,276 | -0.76(-0.96%) |
Jan 26, 2022 | 82.08 | 82.49 | 78.91 | 79.59 | 2,504,096 | -1.02(-1.26%) |
Jan 25, 2022 | 80.46 | 81.81 | 78.31 | 80.61 | 2,354,646 | -0.75(-0.92%) |
Jan 24, 2022 | 78.59 | 81.45 | 77.57 | 81.36 | 3,139,010 | +2.11(+2.66%) |
Jan 21, 2022 | 81.85 | 82.83 | 78.82 | 79.25 | 3,112,920 | -3.31(-4.01%) |
Jan 20, 2022 | 85.01 | 85.45 | 82.40 | 82.56 | 2,751,153 | -1.51(-1.80%) |
Jan 19, 2022 | 87.78 | 88.77 | 83.97 | 84.08 | 2,042,688 | -3.68(-4.19%) |
Jan 18, 2022 | 89.25 | 89.77 | 87.40 | 87.76 | 1,374,001 | -1.97(-2.19%) |
Jan 14, 2022 | 89.72 | 0 | -0.07(-0.07%) | |||
Jan 13, 2022 | 89.57 | 90.57 | 88.81 | 89.79 | 2,566,232 | +0.73(+0.82%) |
Jan 12, 2022 | 89.46 | 90.85 | 88.81 | 89.05 | 1,871,534 | -0.30(-0.34%) |
Jan 11, 2022 | 87.92 | 89.42 | 87.60 | 89.35 | 2,002,964 | +1.71(+1.95%) |
Jan 10, 2022 | 86.04 | 87.74 | 84.81 | 87.64 | 3,844,687 | +0.90(+1.04%) |
Jan 07, 2022 | 87.68 | 88.30 | 86.53 | 86.74 | 1,888,894 | -0.94(-1.07%) |
Jan 06, 2022 | 87.09 | 88.17 | 86.15 | 87.68 | 1,632,675 | +1.03(+1.18%) |
Jan 05, 2022 | 88.28 | 88.61 | 86.63 | 86.66 | 2,166,865 | -1.45(-1.65%) |
Jan 04, 2022 | 86.65 | 89.07 | 86.62 | 88.10 | 2,085,368 | +1.69(+1.96%) |
Jan 03, 2022 | 86.10 | 86.82 | 85.68 | 86.41 | 1,082,892 | +0.37(+0.43%) |
Dec 31, 2021 | 85.85 | 86.61 | 85.80 | 86.04 | 717,453 | +0.28(+0.33%) |
Dec 30, 2021 | 87.05 | 87.34 | 85.60 | 85.76 | 661,543 | -1.39(-1.60%) |
Dec 29, 2021 | 87.36 | 88.04 | 87.00 | 87.15 | 1,478,792 | -0.07(-0.09%) |
Dec 28, 2021 | 87.29 | 87.68 | 86.61 | 87.23 | 663,273 | -0.07(-0.09%) |
Dec 27, 2021 | 84.78 | 87.33 | 84.34 | 87.30 | 917,594 | +2.53(+2.99%) |
Dec 23, 2021 | 84.31 | 85.39 | 84.18 | 84.77 | 1,692,874 | +0.68(+0.81%) |
Dec 22, 2021 | 84.18 | 84.39 | 83.40 | 84.08 | 1,441,997 | +0.00(+0.00%) |
Dec 21, 2021 | 82.86 | 84.11 | 81.87 | 84.08 | 1,400,904 | +2.22(+2.71%) |
Dec 20, 2021 | 81.16 | 82.02 | 80.51 | 81.87 | 1,502,747 | -0.50(-0.60%) |
Dec 17, 2021 | 82.25 | 83.33 | 81.58 | 82.36 | 3,429,101 | -0.08(-0.10%) |
Dec 16, 2021 | 83.04 | 84.44 | 82.32 | 82.45 | 1,070,901 | -0.51(-0.62%) |
Dec 15, 2021 | 81.98 | 83.06 | 81.09 | 82.96 | 1,438,665 | +1.74(+2.14%) |
Dec 14, 2021 | 81.37 | 82.39 | 80.81 | 81.22 | 1,392,249 | -0.33(-0.40%) |
Dec 13, 2021 | 84.64 | 84.96 | 81.47 | 81.55 | 2,140,622 | -1.59(-1.91%) |
Dec 10, 2021 | 84.30 | 84.53 | 82.34 | 83.14 | 1,502,468 | -0.39(-0.47%) |
Dec 09, 2021 | 83.89 | 84.72 | 83.21 | 83.53 | 1,769,967 | -0.47(-0.56%) |
Dec 08, 2021 | 85.24 | 85.24 | 83.72 | 84.00 | 952,440 | -0.80(-0.95%) |
Dec 07, 2021 | 83.14 | 85.12 | 82.54 | 84.80 | 1,324,052 | +2.31(+2.80%) |
Dec 06, 2021 | 85.11 | 85.11 | 82.31 | 82.49 | 1,685,616 | -1.73(-2.05%) |
Dec 03, 2021 | 84.40 | 85.50 | 83.20 | 84.22 | 2,029,107 | -0.12(-0.14%) |
Dec 02, 2021 | 83.44 | 85.09 | 82.27 | 84.34 | 2,079,036 | +0.67(+0.80%) |