Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 67.91 | 68.88 | 67.69 | 68.01 | 54,746,348 | -1.32(-1.90%) |
Feb 25, 2022 | 68.23 | 69.36 | 68.44 | 69.33 | 51,861,992 | +1.69(+2.50%) |
Feb 24, 2022 | 66.05 | 67.68 | 65.93 | 67.64 | 77,563,736 | -0.92(-1.34%) |
Feb 23, 2022 | 69.82 | 69.83 | 68.42 | 68.56 | 42,818,604 | -0.57(-0.82%) |
Feb 22, 2022 | 69.31 | 69.71 | 68.67 | 69.12 | 35,492,628 | -0.82(-1.17%) |
Feb 18, 2022 | 69.94 | 0 | -0.30(-0.42%) | |||
Feb 17, 2022 | 70.86 | 70.90 | 70.21 | 70.24 | 37,459,356 | -1.15(-1.61%) |
Feb 16, 2022 | 70.84 | 71.54 | 70.81 | 71.39 | 24,263,026 | +0.27(+0.38%) |
Feb 15, 2022 | 70.67 | 71.16 | 70.59 | 71.12 | 32,538,944 | +1.28(+1.84%) |
Feb 14, 2022 | 70.01 | 70.08 | 69.36 | 69.84 | 48,830,568 | -0.46(-0.65%) |
Feb 11, 2022 | 71.34 | 71.62 | 70.09 | 70.29 | 56,445,616 | -1.08(-1.51%) |
Feb 10, 2022 | 71.26 | 72.36 | 71.22 | 71.37 | 29,444,718 | -0.92(-1.27%) |
Feb 09, 2022 | 72.13 | 72.31 | 72.00 | 72.29 | 28,913,808 | +1.15(+1.62%) |
Feb 08, 2022 | 70.77 | 71.24 | 70.59 | 71.14 | 29,140,450 | +0.36(+0.51%) |
Feb 07, 2022 | 70.71 | 71.14 | 70.65 | 70.78 | 18,351,298 | +0.12(+0.17%) |
Feb 04, 2022 | 70.36 | 70.98 | 70.15 | 70.66 | 34,654,160 | +0.17(+0.24%) |
Feb 03, 2022 | 70.95 | 70.47 | 70.49 | 49,835,916 | -1.13(-1.58%) | |
Feb 02, 2022 | 71.67 | 71.72 | 71.27 | 71.62 | 37,931,836 | +0.53(+0.74%) |
Feb 01, 2022 | 70.86 | 71.10 | 70.36 | 71.09 | 57,341,968 | +0.67(+0.95%) |
Jan 31, 2022 | 69.39 | 70.46 | 70.42 | 41,232,848 | +1.01(+1.46%) | |
Jan 28, 2022 | 68.72 | 69.39 | 68.30 | 69.41 | 48,452,036 | +0.23(+0.34%) |
Jan 27, 2022 | 69.64 | 69.95 | 68.91 | 69.18 | 49,795,368 | -0.33(-0.47%) |
Jan 26, 2022 | 70.63 | 70.75 | 69.16 | 69.51 | 59,447,092 | -0.27(-0.39%) |
Jan 25, 2022 | 69.37 | 70.16 | 68.83 | 69.77 | 58,692,408 | -0.43(-0.61%) |
Jan 24, 2022 | 69.58 | 70.23 | 68.32 | 70.20 | 92,012,160 | -0.71(-1.00%) |
Jan 21, 2022 | 71.66 | 71.74 | 70.79 | 70.91 | 65,437,632 | -0.98(-1.36%) |
Jan 20, 2022 | 72.50 | 72.87 | 71.79 | 71.88 | 41,201,088 | -0.35(-0.49%) |
Jan 19, 2022 | 72.66 | 72.80 | 72.18 | 72.24 | 37,075,948 | -0.06(-0.09%) |
Jan 18, 2022 | 72.51 | 72.69 | 72.13 | 72.30 | 40,377,940 | -1.08(-1.47%) |
Jan 14, 2022 | 73.38 | 0 | -0.07(-0.10%) | |||
Jan 13, 2022 | 74.21 | 74.25 | 73.36 | 73.45 | 26,905,702 | -0.54(-0.73%) |
Jan 12, 2022 | 73.73 | 74.05 | 73.66 | 73.99 | 33,138,760 | +0.72(+0.98%) |
Jan 11, 2022 | 72.53 | 73.30 | 72.33 | 73.28 | 33,206,932 | +0.79(+1.09%) |
Jan 10, 2022 | 72.35 | 72.53 | 71.86 | 72.49 | 49,079,332 | -0.68(-0.93%) |
Jan 07, 2022 | 72.91 | 73.28 | 72.64 | 73.17 | 24,583,204 | +0.21(+0.29%) |
Jan 06, 2022 | 73.08 | 73.30 | 72.75 | 72.95 | 34,960,584 | -0.37(-0.51%) |
Jan 05, 2022 | 74.25 | 74.34 | 73.32 | 73.32 | 26,596,854 | -0.65(-0.88%) |
Jan 04, 2022 | 74.01 | 74.19 | 73.78 | 73.97 | 26,176,372 | +0.42(+0.57%) |
Jan 03, 2022 | 73.51 | 73.59 | 73.17 | 73.56 | 25,942,524 | +0.47(+0.65%) |
Dec 31, 2021 | 73.14 | 73.45 | 73.03 | 73.08 | 25,033,556 | -0.06(-0.09%) |
Dec 30, 2021 | 73.41 | 73.50 | 73.09 | 73.15 | 22,195,892 | -0.19(-0.26%) |
Dec 29, 2021 | 73.27 | 73.43 | 73.16 | 73.34 | 16,229,254 | -0.03(-0.04%) |
Dec 28, 2021 | 73.41 | 73.59 | 73.33 | 73.37 | 16,863,514 | +0.03(+0.04%) |
Dec 27, 2021 | 72.81 | 73.34 | 72.80 | 73.34 | 16,419,464 | +0.57(+0.78%) |
Dec 23, 2021 | 72.42 | 72.94 | 72.41 | 72.77 | 30,552,668 | +0.43(+0.59%) |
Dec 22, 2021 | 71.58 | 72.61 | 71.54 | 72.35 | 23,313,944 | +0.67(+0.93%) |
Dec 21, 2021 | 71.23 | 71.72 | 71.17 | 71.68 | 24,534,908 | +0.79(+1.11%) |
Dec 20, 2021 | 70.63 | 70.94 | 70.44 | 70.89 | 28,376,910 | -0.16(-0.22%) |
Dec 17, 2021 | 71.43 | 71.61 | 71.00 | 71.05 | 48,285,084 | -0.91(-1.26%) |
Dec 16, 2021 | 72.30 | 72.37 | 71.78 | 71.96 | 48,137,112 | +0.01(+0.01%) |
Dec 15, 2021 | 71.18 | 71.97 | 70.85 | 71.95 | 33,561,812 | +0.96(+1.36%) |
Dec 14, 2021 | 71.07 | 71.34 | 70.67 | 70.98 | 32,408,616 | -0.38(-0.53%) |
Dec 13, 2021 | 71.73 | 71.82 | 71.28 | 71.36 | 29,776,338 | -0.67(-0.94%) |
Dec 10, 2021 | 72.01 | 72.10 | 71.77 | 72.04 | 25,786,138 | +0.15(+0.22%) |
Dec 09, 2021 | 72.01 | 72.09 | 71.83 | 71.88 | 35,151,336 | -0.60(-0.83%) |
Dec 08, 2021 | 72.40 | 72.59 | 72.23 | 72.49 | 23,729,480 | +0.14(+0.19%) |
Dec 07, 2021 | 71.77 | 72.37 | 71.77 | 72.35 | 31,001,114 | +1.49(+2.11%) |
Dec 06, 2021 | 70.65 | 70.99 | 70.41 | 70.85 | 33,898,716 | +0.67(+0.96%) |
Dec 03, 2021 | 70.70 | 70.79 | 69.76 | 70.18 | 50,651,684 | -0.29(-0.41%) |
Dec 02, 2021 | 70.04 | 70.69 | 69.97 | 70.47 | 46,376,160 | +0.87(+1.24%) |