Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 76.35 | 77.03 | 75.30 | 76.34 | 625,691 | -0.45(-0.58%) |
Feb 25, 2022 | 75.32 | 76.81 | 75.35 | 76.79 | 801,689 | +1.61(+2.14%) |
Feb 24, 2022 | 72.16 | 75.38 | 72.10 | 75.18 | 1,209,260 | +0.40(+0.53%) |
Feb 23, 2022 | 76.20 | 76.47 | 74.58 | 74.79 | 765,624 | -0.98(-1.30%) |
Feb 22, 2022 | 75.13 | 76.33 | 75.13 | 75.77 | 575,905 | +0.20(+0.26%) |
Feb 18, 2022 | 75.57 | 0 | -1.23(-1.60%) | |||
Feb 17, 2022 | 78.44 | 78.52 | 76.64 | 76.80 | 1,142,310 | -3.05(-3.82%) |
Feb 16, 2022 | 78.86 | 79.98 | 77.82 | 79.85 | 1,354,346 | +1.69(+2.16%) |
Feb 15, 2022 | 77.64 | 78.21 | 77.18 | 78.17 | 767,367 | +2.15(+2.83%) |
Feb 14, 2022 | 75.77 | 76.27 | 75.10 | 76.02 | 939,189 | +0.16(+0.21%) |
Feb 11, 2022 | 76.36 | 76.91 | 75.10 | 75.86 | 1,051,635 | -1.22(-1.58%) |
Feb 10, 2022 | 76.46 | 78.25 | 76.46 | 77.08 | 584,035 | -1.04(-1.33%) |
Feb 09, 2022 | 77.83 | 78.71 | 77.60 | 78.12 | 997,086 | +1.22(+1.59%) |
Feb 08, 2022 | 74.91 | 76.92 | 74.87 | 76.90 | 977,876 | +0.70(+0.92%) |
Feb 07, 2022 | 76.01 | 76.83 | 75.88 | 76.19 | 581,910 | -0.39(-0.50%) |
Feb 04, 2022 | 76.43 | 76.98 | 75.68 | 76.58 | 569,539 | +0.26(+0.34%) |
Feb 03, 2022 | 76.82 | 75.92 | 76.32 | 698,009 | -2.03(-2.59%) | |
Feb 02, 2022 | 78.25 | 78.93 | 77.90 | 78.36 | 869,350 | +0.83(+1.07%) |
Feb 01, 2022 | 77.19 | 77.59 | 76.51 | 77.52 | 841,159 | +1.39(+1.82%) |
Jan 31, 2022 | 74.58 | 76.30 | 76.13 | 765,535 | +1.59(+2.13%) | |
Jan 28, 2022 | 73.31 | 74.60 | 72.45 | 74.55 | 1,090,633 | +1.35(+1.84%) |
Jan 27, 2022 | 74.49 | 74.74 | 72.83 | 73.20 | 1,290,717 | -0.86(-1.16%) |
Jan 26, 2022 | 74.66 | 75.58 | 73.40 | 74.06 | 562,366 | +0.46(+0.62%) |
Jan 25, 2022 | 73.60 | 74.48 | 73.04 | 73.61 | 844,690 | -1.77(-2.34%) |
Jan 24, 2022 | 74.42 | 75.45 | 72.83 | 75.37 | 1,022,406 | -1.15(-1.50%) |
Jan 21, 2022 | 77.44 | 77.58 | 76.03 | 76.52 | 1,022,792 | -0.91(-1.18%) |
Jan 20, 2022 | 78.22 | 79.11 | 77.22 | 77.43 | 710,177 | -0.16(-0.20%) |
Jan 19, 2022 | 78.09 | 78.79 | 77.47 | 77.59 | 972,158 | +0.34(+0.44%) |
Jan 18, 2022 | 77.98 | 78.09 | 76.97 | 77.26 | 888,530 | -0.67(-0.87%) |
Jan 14, 2022 | 77.93 | 0 | +0.47(+0.60%) | |||
Jan 13, 2022 | 77.92 | 78.00 | 77.18 | 77.46 | 743,372 | -0.47(-0.60%) |
Jan 12, 2022 | 77.79 | 78.41 | 77.27 | 77.93 | 1,158,730 | -0.99(-1.26%) |
Jan 11, 2022 | 77.15 | 79.11 | 76.64 | 78.92 | 1,375,983 | +1.05(+1.35%) |
Jan 10, 2022 | 76.83 | 78.40 | 76.15 | 77.87 | 1,311,124 | -2.01(-2.52%) |
Jan 07, 2022 | 80.20 | 80.69 | 79.76 | 79.88 | 848,232 | -1.88(-2.30%) |
Jan 06, 2022 | 82.28 | 82.42 | 81.04 | 81.77 | 616,043 | -0.87(-1.06%) |
Jan 05, 2022 | 84.21 | 84.74 | 82.54 | 82.64 | 754,913 | -2.86(-3.34%) |
Jan 04, 2022 | 86.36 | 86.61 | 85.10 | 85.50 | 471,026 | -0.90(-1.04%) |
Jan 03, 2022 | 86.06 | 86.56 | 85.19 | 86.40 | 636,280 | +0.01(+0.01%) |
Dec 31, 2021 | 87.18 | 87.23 | 86.39 | 86.39 | 470,861 | -0.95(-1.09%) |
Dec 30, 2021 | 87.66 | 87.82 | 87.16 | 87.34 | 366,397 | -0.42(-0.47%) |
Dec 29, 2021 | 88.02 | 88.03 | 87.32 | 87.76 | 555,007 | +0.86(+0.99%) |
Dec 28, 2021 | 87.62 | 87.75 | 86.89 | 86.89 | 639,182 | -0.16(-0.18%) |
Dec 27, 2021 | 87.40 | 87.49 | 86.28 | 87.05 | 620,308 | +1.16(+1.35%) |
Dec 23, 2021 | 85.52 | 86.14 | 85.42 | 85.89 | 436,956 | +0.39(+0.45%) |
Dec 22, 2021 | 83.45 | 85.62 | 83.45 | 85.51 | 590,790 | +1.90(+2.28%) |
Dec 21, 2021 | 83.29 | 83.72 | 82.41 | 83.60 | 666,090 | +0.71(+0.86%) |
Dec 20, 2021 | 83.37 | 83.71 | 82.33 | 82.89 | 1,022,091 | -0.94(-1.12%) |
Dec 17, 2021 | 84.04 | 84.86 | 83.17 | 83.83 | 1,930,395 | +0.36(+0.43%) |
Dec 16, 2021 | 85.08 | 85.21 | 83.41 | 83.47 | 976,644 | -0.63(-0.75%) |
Dec 15, 2021 | 82.84 | 84.16 | 82.22 | 84.11 | 649,963 | +2.47(+3.02%) |
Dec 14, 2021 | 82.37 | 82.71 | 81.58 | 81.64 | 547,427 | -1.23(-1.48%) |
Dec 13, 2021 | 83.15 | 83.63 | 82.73 | 82.87 | 576,804 | -0.59(-0.70%) |
Dec 10, 2021 | 83.40 | 83.86 | 82.76 | 83.45 | 694,239 | -0.88(-1.05%) |
Dec 09, 2021 | 84.68 | 84.84 | 84.23 | 84.34 | 500,403 | -0.19(-0.22%) |
Dec 08, 2021 | 83.79 | 84.53 | 82.96 | 84.52 | 548,542 | +1.86(+2.26%) |
Dec 07, 2021 | 81.51 | 82.72 | 81.37 | 82.66 | 666,043 | +3.08(+3.88%) |
Dec 06, 2021 | 80.16 | 80.31 | 79.39 | 79.58 | 636,029 | +1.00(+1.27%) |
Dec 03, 2021 | 79.75 | 80.08 | 78.01 | 78.57 | 619,891 | -0.43(-0.54%) |
Dec 02, 2021 | 77.84 | 79.12 | 77.72 | 79.00 | 604,995 | +1.30(+1.67%) |