Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 76.59 | 77.59 | 75.75 | 77.56 | 6,789,588 | +1.61(+2.13%) |
Feb 25, 2022 | 74.59 | 76.24 | 73.01 | 75.95 | 4,900,145 | +0.90(+1.20%) |
Feb 24, 2022 | 73.63 | 76.24 | 72.31 | 75.05 | 7,294,801 | +3.90(+5.48%) |
Feb 23, 2022 | 70.14 | 72.25 | 70.13 | 71.15 | 3,589,699 | +0.62(+0.88%) |
Feb 22, 2022 | 72.45 | 73.36 | 69.48 | 70.53 | 4,827,675 | +0.53(+0.76%) |
Feb 18, 2022 | 69.99 | 0 | -2.79(-3.83%) | |||
Feb 17, 2022 | 70.45 | 73.82 | 70.21 | 72.78 | 4,772,725 | +1.69(+2.38%) |
Feb 16, 2022 | 66.03 | 72.41 | 65.79 | 71.09 | 6,010,553 | +2.10(+3.05%) |
Feb 15, 2022 | 67.30 | 69.56 | 63.96 | 68.99 | 4,205,526 | +0.73(+1.06%) |
Feb 14, 2022 | 72.11 | 72.25 | 66.17 | 68.27 | 6,220,011 | -4.76(-6.51%) |
Feb 11, 2022 | 70.07 | 73.50 | 68.78 | 73.02 | 4,957,926 | +2.84(+4.04%) |
Feb 10, 2022 | 68.96 | 72.73 | 68.14 | 70.19 | 4,237,523 | +0.69(+0.99%) |
Feb 09, 2022 | 70.42 | 70.90 | 69.15 | 69.50 | 1,943,146 | -0.18(-0.26%) |
Feb 08, 2022 | 68.92 | 69.76 | 67.10 | 69.68 | 2,229,640 | +0.73(+1.06%) |
Feb 07, 2022 | 71.33 | 72.30 | 68.28 | 68.95 | 3,749,922 | -2.47(-3.46%) |
Feb 04, 2022 | 69.87 | 72.12 | 69.65 | 71.42 | 3,725,381 | +1.39(+1.98%) |
Feb 03, 2022 | 70.30 | 70.97 | 69.12 | 70.03 | 3,686,056 | -0.91(-1.29%) |
Feb 02, 2022 | 70.36 | 72.14 | 68.23 | 70.95 | 4,218,668 | +0.10(+0.13%) |
Feb 01, 2022 | 66.44 | 71.11 | 66.04 | 70.85 | 5,714,157 | +5.32(+8.12%) |
Jan 31, 2022 | 67.08 | 65.53 | 3,129,223 | -2.12(-3.14%) | ||
Jan 28, 2022 | 65.31 | 67.69 | 65.04 | 67.66 | 3,637,416 | +2.59(+3.98%) |
Jan 27, 2022 | 65.31 | 67.10 | 63.81 | 65.07 | 4,021,771 | +0.55(+0.86%) |
Jan 26, 2022 | 67.92 | 68.96 | 63.57 | 64.52 | 5,116,194 | -3.48(-5.12%) |
Jan 25, 2022 | 64.72 | 68.75 | 62.95 | 68.00 | 6,659,312 | +2.95(+4.53%) |
Jan 24, 2022 | 61.85 | 66.07 | 61.73 | 65.05 | 7,356,595 | +2.25(+3.58%) |
Jan 21, 2022 | 61.12 | 63.88 | 60.04 | 62.80 | 7,518,228 | +1.62(+2.64%) |
Jan 20, 2022 | 63.89 | 64.19 | 61.14 | 61.19 | 2,930,802 | -2.47(-3.89%) |
Jan 19, 2022 | 65.16 | 66.00 | 63.52 | 63.66 | 3,891,198 | -1.28(-1.98%) |
Jan 18, 2022 | 63.26 | 65.16 | 63.07 | 64.94 | 3,270,877 | +1.72(+2.72%) |
Jan 14, 2022 | 63.22 | 0 | +0.82(+1.31%) | |||
Jan 13, 2022 | 63.70 | 64.68 | 62.33 | 62.40 | 3,096,802 | -2.21(-3.42%) |
Jan 12, 2022 | 66.60 | 67.38 | 64.22 | 64.61 | 3,349,897 | -1.20(-1.82%) |
Jan 11, 2022 | 64.26 | 66.18 | 63.45 | 65.81 | 2,339,577 | +1.61(+2.50%) |
Jan 10, 2022 | 65.11 | 65.26 | 62.63 | 64.20 | 2,701,756 | -1.59(-2.42%) |
Jan 07, 2022 | 65.90 | 66.78 | 65.63 | 65.79 | 1,853,402 | -0.10(-0.14%) |
Jan 06, 2022 | 66.06 | 66.40 | 63.43 | 65.89 | 3,063,484 | +0.26(+0.39%) |
Jan 05, 2022 | 68.69 | 68.78 | 65.58 | 65.63 | 3,442,232 | -2.06(-3.04%) |
Jan 04, 2022 | 67.89 | 68.70 | 67.13 | 67.68 | 3,012,463 | +0.51(+0.77%) |
Jan 03, 2022 | 68.07 | 68.81 | 66.69 | 67.17 | 2,771,833 | -0.18(-0.27%) |
Dec 31, 2021 | 68.24 | 68.27 | 66.70 | 67.35 | 2,365,647 | -1.05(-1.53%) |
Dec 30, 2021 | 69.90 | 70.11 | 68.26 | 68.40 | 2,011,770 | -1.79(-2.55%) |
Dec 29, 2021 | 70.30 | 71.01 | 69.77 | 70.19 | 1,916,908 | -0.53(-0.75%) |
Dec 28, 2021 | 70.15 | 71.15 | 69.88 | 70.72 | 1,545,725 | +0.44(+0.62%) |
Dec 27, 2021 | 68.99 | 70.31 | 67.63 | 70.28 | 2,303,193 | +1.48(+2.16%) |
Dec 23, 2021 | 68.13 | 69.42 | 67.00 | 68.80 | 2,900,489 | +0.54(+0.79%) |
Dec 22, 2021 | 65.22 | 68.26 | 65.21 | 68.26 | 3,626,287 | +2.99(+4.58%) |
Dec 21, 2021 | 61.87 | 65.60 | 61.79 | 65.27 | 3,915,243 | +4.23(+6.94%) |
Dec 20, 2021 | 60.70 | 61.17 | 59.18 | 61.03 | 2,590,076 | -0.64(-1.03%) |
Dec 17, 2021 | 61.49 | 62.80 | 60.90 | 61.67 | 6,422,181 | +0.48(+0.78%) |
Dec 16, 2021 | 60.79 | 62.90 | 60.79 | 61.19 | 3,067,099 | +0.71(+1.18%) |
Dec 15, 2021 | 59.06 | 60.79 | 57.94 | 60.48 | 3,220,033 | +1.26(+2.12%) |
Dec 14, 2021 | 57.97 | 59.66 | 57.70 | 59.22 | 3,641,138 | +0.97(+1.67%) |
Dec 13, 2021 | 58.00 | 58.56 | 57.24 | 58.25 | 2,267,034 | +0.05(+0.08%) |
Dec 10, 2021 | 58.20 | 59.45 | 56.96 | 58.21 | 3,143,125 | +2.52(+4.53%) |
Dec 09, 2021 | 56.53 | 57.02 | 55.63 | 55.69 | 2,091,124 | -1.50(-2.63%) |
Dec 08, 2021 | 57.55 | 58.04 | 56.98 | 57.19 | 1,949,922 | +0.08(+0.13%) |
Dec 07, 2021 | 56.98 | 58.18 | 56.91 | 57.11 | 2,556,567 | +1.05(+1.87%) |
Dec 06, 2021 | 57.00 | 57.22 | 55.63 | 56.07 | 2,138,412 | -0.28(-0.49%) |
Dec 03, 2021 | 56.87 | 57.74 | 55.68 | 56.34 | 3,514,592 | -0.09(-0.15%) |
Dec 02, 2021 | 54.90 | 56.81 | 54.90 | 56.43 | 2,340,304 | +1.91(+3.51%) |