Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 77.33 | 78.47 | 76.81 | 78.01 | 5,007,869 | -0.42(-0.53%) |
Feb 25, 2022 | 77.81 | 79.01 | 77.41 | 78.43 | 3,239,409 | +1.12(+1.45%) |
Feb 24, 2022 | 78.71 | 78.75 | 75.64 | 77.30 | 4,071,696 | -0.46(-0.60%) |
Feb 23, 2022 | 78.57 | 78.61 | 77.20 | 77.77 | 3,521,819 | -0.11(-0.14%) |
Feb 22, 2022 | 80.51 | 80.87 | 76.88 | 77.88 | 3,846,588 | -0.90(-1.14%) |
Feb 18, 2022 | 78.78 | 0 | -0.97(-1.22%) | |||
Feb 17, 2022 | 80.59 | 81.07 | 79.32 | 79.75 | 2,913,626 | -1.15(-1.43%) |
Feb 16, 2022 | 82.04 | 83.13 | 80.40 | 80.90 | 3,739,095 | -0.11(-0.14%) |
Feb 15, 2022 | 81.22 | 82.06 | 80.40 | 81.01 | 3,706,383 | -1.92(-2.32%) |
Feb 14, 2022 | 84.70 | 84.77 | 81.86 | 82.94 | 4,251,318 | -2.46(-2.88%) |
Feb 11, 2022 | 82.46 | 85.71 | 82.35 | 85.39 | 5,262,070 | +3.43(+4.18%) |
Feb 10, 2022 | 81.55 | 83.56 | 81.43 | 81.97 | 2,903,317 | +0.01(+0.01%) |
Feb 09, 2022 | 81.55 | 82.55 | 81.36 | 81.96 | 2,842,934 | +0.58(+0.71%) |
Feb 08, 2022 | 81.96 | 82.68 | 80.50 | 81.38 | 3,327,036 | -1.35(-1.63%) |
Feb 07, 2022 | 80.98 | 83.56 | 80.63 | 82.73 | 4,480,045 | +1.33(+1.63%) |
Feb 04, 2022 | 80.67 | 82.00 | 80.54 | 81.40 | 3,554,005 | +1.48(+1.86%) |
Feb 03, 2022 | 80.40 | 79.04 | 79.91 | 3,088,069 | -0.44(-0.55%) | |
Feb 02, 2022 | 79.73 | 80.48 | 77.66 | 80.35 | 4,539,723 | +0.04(+0.05%) |
Feb 01, 2022 | 77.04 | 80.45 | 76.46 | 80.32 | 3,666,021 | +2.63(+3.38%) |
Jan 31, 2022 | 77.35 | 78.60 | 77.69 | 4,123,756 | +0.49(+0.64%) | |
Jan 28, 2022 | 78.94 | 81.73 | 75.11 | 77.19 | 7,359,494 | -1.44(-1.83%) |
Jan 27, 2022 | 79.92 | 80.49 | 76.96 | 78.63 | 4,276,098 | +0.71(+0.91%) |
Jan 26, 2022 | 79.64 | 80.59 | 77.39 | 77.93 | 4,264,964 | -0.83(-1.06%) |
Jan 25, 2022 | 75.35 | 79.03 | 74.44 | 78.76 | 3,408,256 | +2.87(+3.78%) |
Jan 24, 2022 | 74.42 | 76.15 | 72.87 | 75.89 | 4,151,533 | -0.56(-0.73%) |
Jan 21, 2022 | 78.02 | 78.02 | 75.35 | 76.45 | 3,921,178 | -1.89(-2.41%) |
Jan 20, 2022 | 79.21 | 80.89 | 78.31 | 78.34 | 3,210,209 | -1.59(-1.99%) |
Jan 19, 2022 | 82.02 | 82.05 | 79.25 | 79.93 | 3,368,701 | -1.30(-1.60%) |
Jan 18, 2022 | 82.07 | 82.37 | 79.86 | 81.23 | 4,215,667 | +0.07(+0.09%) |
Jan 14, 2022 | 81.16 | 0 | +1.65(+2.07%) | |||
Jan 13, 2022 | 78.62 | 80.62 | 78.62 | 79.51 | 4,045,468 | +0.44(+0.56%) |
Jan 12, 2022 | 79.25 | 79.70 | 78.34 | 79.07 | 4,652,865 | +0.14(+0.17%) |
Jan 11, 2022 | 77.54 | 79.47 | 76.98 | 78.93 | 4,812,240 | +2.22(+2.90%) |
Jan 10, 2022 | 75.43 | 77.24 | 75.10 | 76.71 | 6,347,312 | +1.61(+2.15%) |
Jan 07, 2022 | 73.74 | 75.21 | 73.20 | 75.09 | 4,115,687 | +1.36(+1.84%) |
Jan 06, 2022 | 73.53 | 73.95 | 71.83 | 73.74 | 3,963,272 | +1.98(+2.76%) |
Jan 05, 2022 | 72.61 | 73.54 | 71.34 | 71.76 | 4,579,395 | -0.23(-0.32%) |
Jan 04, 2022 | 70.12 | 72.15 | 70.06 | 71.99 | 4,893,591 | +2.59(+3.74%) |
Jan 03, 2022 | 66.78 | 69.50 | 66.78 | 69.40 | 4,049,434 | +3.01(+4.53%) |
Dec 31, 2021 | 66.20 | 66.93 | 66.02 | 66.39 | 2,529,738 | +0.01(+0.01%) |
Dec 30, 2021 | 66.81 | 67.78 | 66.32 | 66.38 | 2,694,168 | -0.37(-0.55%) |
Dec 29, 2021 | 67.44 | 67.73 | 66.69 | 66.75 | 2,939,338 | -0.99(-1.46%) |
Dec 28, 2021 | 66.98 | 67.98 | 66.85 | 67.74 | 2,527,963 | +1.04(+1.57%) |
Dec 27, 2021 | 65.57 | 66.74 | 64.74 | 66.69 | 2,433,291 | +0.82(+1.24%) |
Dec 23, 2021 | 66.50 | 67.04 | 65.83 | 65.88 | 3,241,663 | +0.26(+0.39%) |
Dec 22, 2021 | 66.26 | 66.87 | 65.49 | 65.62 | 2,532,799 | -0.48(-0.72%) |
Dec 21, 2021 | 64.51 | 66.67 | 64.36 | 66.10 | 5,519,622 | +2.48(+3.90%) |
Dec 20, 2021 | 63.93 | 65.07 | 62.83 | 63.61 | 6,420,909 | -2.17(-3.30%) |
Dec 17, 2021 | 64.91 | 65.87 | 63.71 | 65.79 | 6,535,647 | +0.77(+1.18%) |
Dec 16, 2021 | 65.38 | 66.34 | 64.87 | 65.02 | 3,236,725 | +0.40(+0.62%) |
Dec 15, 2021 | 64.36 | 65.08 | 63.48 | 64.61 | 2,909,026 | -0.19(-0.30%) |
Dec 14, 2021 | 63.63 | 66.35 | 63.51 | 64.81 | 3,667,158 | +1.00(+1.57%) |
Dec 13, 2021 | 65.54 | 65.86 | 63.69 | 63.81 | 2,758,896 | -2.64(-3.97%) |
Dec 10, 2021 | 66.89 | 67.08 | 65.34 | 66.45 | 2,476,261 | +0.20(+0.30%) |
Dec 09, 2021 | 65.98 | 66.74 | 65.29 | 66.24 | 4,269,904 | +0.41(+0.63%) |
Dec 08, 2021 | 66.61 | 67.04 | 65.70 | 65.83 | 2,124,649 | -0.58(-0.87%) |
Dec 07, 2021 | 66.01 | 67.88 | 65.97 | 66.41 | 2,810,353 | +1.29(+1.98%) |
Dec 06, 2021 | 65.14 | 66.25 | 63.72 | 65.12 | 4,219,432 | +0.98(+1.53%) |
Dec 03, 2021 | 66.43 | 66.78 | 63.65 | 64.14 | 3,514,009 | -1.26(-1.93%) |
Dec 02, 2021 | 63.06 | 65.72 | 62.24 | 65.40 | 3,946,178 | +2.48(+3.95%) |