Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 76.13 | 76.80 | 75.08 | 76.12 | 627,554 | -0.44(-0.58%) |
Feb 25, 2022 | 75.10 | 76.58 | 75.13 | 76.56 | 804,077 | +1.60(+2.14%) |
Feb 24, 2022 | 71.94 | 75.16 | 71.88 | 74.96 | 1,212,860 | +0.40(+0.53%) |
Feb 23, 2022 | 75.98 | 76.24 | 74.36 | 74.56 | 767,904 | -0.98(-1.30%) |
Feb 22, 2022 | 74.91 | 76.11 | 74.91 | 75.54 | 577,619 | +0.20(+0.26%) |
Feb 18, 2022 | 75.34 | 0 | -1.23(-1.60%) | |||
Feb 17, 2022 | 78.21 | 78.29 | 76.41 | 76.57 | 1,145,711 | -3.05(-3.82%) |
Feb 16, 2022 | 78.63 | 79.74 | 77.59 | 79.62 | 1,358,379 | +1.68(+2.16%) |
Feb 15, 2022 | 77.41 | 77.97 | 76.95 | 77.94 | 769,652 | +2.15(+2.83%) |
Feb 14, 2022 | 75.54 | 76.05 | 74.88 | 75.79 | 941,986 | +0.16(+0.21%) |
Feb 11, 2022 | 76.14 | 76.68 | 74.88 | 75.63 | 1,054,766 | -1.22(-1.58%) |
Feb 10, 2022 | 76.23 | 78.02 | 76.23 | 76.85 | 585,774 | -1.04(-1.33%) |
Feb 09, 2022 | 77.60 | 78.48 | 77.37 | 77.89 | 1,000,055 | +1.22(+1.59%) |
Feb 08, 2022 | 74.68 | 76.69 | 74.64 | 76.67 | 980,788 | +0.70(+0.92%) |
Feb 07, 2022 | 75.78 | 76.60 | 75.66 | 75.97 | 583,643 | -0.39(-0.51%) |
Feb 04, 2022 | 76.21 | 76.75 | 75.45 | 76.35 | 571,235 | +0.26(+0.34%) |
Feb 03, 2022 | 76.59 | 75.69 | 76.10 | 700,087 | -2.03(-2.59%) | |
Feb 02, 2022 | 78.01 | 78.70 | 77.67 | 78.12 | 871,939 | +0.83(+1.07%) |
Feb 01, 2022 | 76.96 | 77.36 | 76.28 | 77.29 | 843,664 | +1.38(+1.82%) |
Jan 31, 2022 | 74.36 | 76.08 | 75.91 | 767,814 | +1.58(+2.13%) | |
Jan 28, 2022 | 73.09 | 74.38 | 72.23 | 74.33 | 1,093,881 | +1.34(+1.84%) |
Jan 27, 2022 | 74.27 | 74.51 | 72.62 | 72.98 | 1,294,561 | -0.86(-1.16%) |
Jan 26, 2022 | 74.44 | 75.35 | 73.18 | 73.84 | 564,040 | +0.45(+0.62%) |
Jan 25, 2022 | 73.38 | 74.26 | 72.82 | 73.39 | 847,205 | -1.76(-2.34%) |
Jan 24, 2022 | 74.20 | 75.23 | 72.62 | 75.15 | 1,025,450 | -1.15(-1.50%) |
Jan 21, 2022 | 77.21 | 77.35 | 75.80 | 76.29 | 1,025,838 | -0.91(-1.18%) |
Jan 20, 2022 | 77.98 | 78.87 | 76.99 | 77.20 | 712,292 | -0.16(-0.20%) |
Jan 19, 2022 | 77.86 | 78.56 | 77.24 | 77.36 | 975,053 | +0.34(+0.44%) |
Jan 18, 2022 | 77.75 | 77.86 | 76.74 | 77.03 | 891,176 | -0.67(-0.87%) |
Jan 14, 2022 | 77.70 | 0 | +0.46(+0.60%) | |||
Jan 13, 2022 | 77.69 | 77.77 | 76.95 | 77.23 | 745,586 | -0.46(-0.60%) |
Jan 12, 2022 | 77.56 | 78.17 | 77.04 | 77.70 | 1,162,180 | -0.99(-1.26%) |
Jan 11, 2022 | 76.92 | 78.87 | 76.41 | 78.69 | 1,380,080 | +1.05(+1.35%) |
Jan 10, 2022 | 76.60 | 78.16 | 75.93 | 77.64 | 1,315,028 | -2.01(-2.52%) |
Jan 07, 2022 | 79.96 | 80.45 | 79.52 | 79.65 | 850,758 | -1.88(-2.30%) |
Jan 06, 2022 | 82.04 | 82.18 | 80.80 | 81.52 | 617,877 | -0.87(-1.06%) |
Jan 05, 2022 | 83.96 | 84.49 | 82.30 | 82.39 | 757,161 | -2.85(-3.34%) |
Jan 04, 2022 | 86.10 | 86.35 | 84.85 | 85.24 | 472,429 | -0.90(-1.04%) |
Jan 03, 2022 | 85.80 | 86.30 | 84.93 | 86.14 | 638,175 | +0.01(+0.01%) |
Dec 31, 2021 | 86.92 | 86.97 | 86.13 | 86.13 | 472,263 | -0.95(-1.09%) |
Dec 30, 2021 | 87.40 | 87.55 | 86.90 | 87.08 | 367,488 | -0.42(-0.47%) |
Dec 29, 2021 | 87.76 | 87.77 | 87.06 | 87.50 | 556,660 | +0.86(+0.99%) |
Dec 28, 2021 | 87.36 | 87.49 | 86.64 | 86.64 | 641,086 | -0.16(-0.18%) |
Dec 27, 2021 | 87.14 | 87.23 | 86.02 | 86.79 | 622,155 | +1.16(+1.35%) |
Dec 23, 2021 | 85.26 | 85.88 | 85.16 | 85.64 | 438,257 | +0.39(+0.45%) |
Dec 22, 2021 | 83.20 | 85.37 | 83.20 | 85.25 | 592,549 | +1.90(+2.28%) |
Dec 21, 2021 | 83.05 | 83.47 | 82.17 | 83.35 | 668,073 | +0.71(+0.86%) |
Dec 20, 2021 | 83.13 | 83.46 | 82.09 | 82.64 | 1,025,135 | -0.94(-1.12%) |
Dec 17, 2021 | 83.79 | 84.61 | 82.92 | 83.58 | 1,936,144 | +0.36(+0.43%) |
Dec 16, 2021 | 84.83 | 84.95 | 83.17 | 83.22 | 979,552 | -0.63(-0.75%) |
Dec 15, 2021 | 82.59 | 83.91 | 81.97 | 83.86 | 651,898 | +2.46(+3.02%) |
Dec 14, 2021 | 82.13 | 82.47 | 81.34 | 81.40 | 549,057 | -1.23(-1.48%) |
Dec 13, 2021 | 82.90 | 83.38 | 82.48 | 82.62 | 578,522 | -0.58(-0.70%) |
Dec 10, 2021 | 83.16 | 83.61 | 82.51 | 83.20 | 696,307 | -0.88(-1.05%) |
Dec 09, 2021 | 84.43 | 84.59 | 83.98 | 84.08 | 501,893 | -0.19(-0.22%) |
Dec 08, 2021 | 83.54 | 84.28 | 82.71 | 84.27 | 550,175 | +1.86(+2.26%) |
Dec 07, 2021 | 81.27 | 82.47 | 81.13 | 82.41 | 668,027 | +3.07(+3.88%) |
Dec 06, 2021 | 79.92 | 80.07 | 79.15 | 79.34 | 637,923 | +1.00(+1.27%) |
Dec 03, 2021 | 79.52 | 79.84 | 77.78 | 78.34 | 621,737 | -0.43(-0.54%) |
Dec 02, 2021 | 77.61 | 78.89 | 77.49 | 78.77 | 606,797 | +1.30(+1.67%) |