Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 67.45 | 69.07 | 67.05 | 68.78 | 1,350,444 | -0.61(-0.88%) |
Feb 25, 2022 | 66.59 | 69.56 | 67.19 | 69.40 | 1,835,895 | +3.32(+5.03%) |
Feb 24, 2022 | 62.40 | 66.25 | 62.29 | 66.07 | 3,195,877 | +0.32(+0.48%) |
Feb 23, 2022 | 68.46 | 68.51 | 65.51 | 65.76 | 1,214,922 | -1.79(-2.65%) |
Feb 22, 2022 | 68.68 | 69.34 | 66.62 | 67.55 | 1,084,026 | -2.05(-2.94%) |
Feb 18, 2022 | 69.59 | 0 | -0.91(-1.29%) | |||
Feb 17, 2022 | 72.14 | 72.22 | 70.21 | 70.50 | 372,824 | -2.61(-3.57%) |
Feb 16, 2022 | 72.74 | 73.48 | 71.82 | 73.11 | 365,466 | -0.10(-0.14%) |
Feb 15, 2022 | 72.76 | 73.52 | 72.53 | 73.21 | 398,874 | +1.74(+2.44%) |
Feb 14, 2022 | 71.78 | 72.19 | 70.39 | 71.47 | 826,101 | -0.62(-0.86%) |
Feb 11, 2022 | 74.28 | 75.06 | 71.65 | 72.10 | 819,863 | -2.20(-2.96%) |
Feb 10, 2022 | 75.24 | 76.66 | 73.67 | 74.29 | 623,917 | -2.20(-2.87%) |
Feb 09, 2022 | 76.38 | 76.68 | 76.09 | 76.49 | 429,421 | +1.28(+1.70%) |
Feb 08, 2022 | 73.93 | 75.51 | 73.61 | 75.21 | 399,161 | +1.53(+2.08%) |
Feb 07, 2022 | 73.77 | 74.60 | 73.21 | 73.68 | 263,453 | +0.02(+0.03%) |
Feb 04, 2022 | 73.39 | 74.66 | 72.38 | 73.66 | 537,351 | -0.09(-0.12%) |
Feb 03, 2022 | 75.30 | 73.54 | 73.75 | 772,383 | -2.15(-2.83%) | |
Feb 02, 2022 | 74.81 | 76.12 | 74.48 | 75.89 | 587,865 | +0.91(+1.21%) |
Feb 01, 2022 | 73.97 | 75.10 | 73.20 | 74.98 | 709,132 | +1.23(+1.66%) |
Jan 31, 2022 | 71.53 | 73.89 | 73.76 | 787,995 | +1.64(+2.28%) | |
Jan 28, 2022 | 69.97 | 72.12 | 68.40 | 72.12 | 849,845 | +2.27(+3.26%) |
Jan 27, 2022 | 71.00 | 72.33 | 69.20 | 69.84 | 1,117,259 | -0.02(-0.03%) |
Jan 26, 2022 | 71.99 | 72.50 | 68.96 | 69.86 | 1,549,838 | -0.63(-0.90%) |
Jan 25, 2022 | 69.22 | 71.35 | 67.36 | 70.49 | 926,530 | -0.22(-0.31%) |
Jan 24, 2022 | 68.59 | 70.92 | 65.72 | 70.71 | 2,302,221 | +0.50(+0.72%) |
Jan 21, 2022 | 72.13 | 72.91 | 70.14 | 70.21 | 982,198 | -1.94(-2.69%) |
Jan 20, 2022 | 73.88 | 75.41 | 71.99 | 72.15 | 771,139 | -1.34(-1.83%) |
Jan 19, 2022 | 75.36 | 75.65 | 73.40 | 73.49 | 676,060 | -1.45(-1.94%) |
Jan 18, 2022 | 75.59 | 75.59 | 74.42 | 74.94 | 588,512 | -2.30(-2.98%) |
Jan 14, 2022 | 77.25 | 0 | -0.89(-1.14%) | |||
Jan 13, 2022 | 79.40 | 79.82 | 77.78 | 78.14 | 882,650 | -0.78(-0.99%) |
Jan 12, 2022 | 79.24 | 79.57 | 78.34 | 78.92 | 360,417 | +0.19(+0.24%) |
Jan 11, 2022 | 77.88 | 78.79 | 76.62 | 78.73 | 448,864 | +0.81(+1.04%) |
Jan 10, 2022 | 78.09 | 78.13 | 76.07 | 77.92 | 783,953 | -0.73(-0.93%) |
Jan 07, 2022 | 78.46 | 79.29 | 78.11 | 78.65 | 341,839 | -0.02(-0.03%) |
Jan 06, 2022 | 79.42 | 79.64 | 78.49 | 78.67 | 666,567 | -0.75(-0.95%) |
Jan 05, 2022 | 80.97 | 81.78 | 79.36 | 79.42 | 531,001 | -1.67(-2.06%) |
Jan 04, 2022 | 80.85 | 81.66 | 80.79 | 81.10 | 296,917 | +0.95(+1.18%) |
Jan 03, 2022 | 79.50 | 80.19 | 78.69 | 80.15 | 425,364 | +1.03(+1.30%) |
Dec 31, 2021 | 79.20 | 79.71 | 78.92 | 79.12 | 147,488 | -0.27(-0.34%) |
Dec 30, 2021 | 80.12 | 80.59 | 79.23 | 79.39 | 152,637 | -0.42(-0.52%) |
Dec 29, 2021 | 79.39 | 80.12 | 79.33 | 79.80 | 219,128 | +0.43(+0.54%) |
Dec 28, 2021 | 78.98 | 79.89 | 78.97 | 79.38 | 395,880 | +0.43(+0.54%) |
Dec 27, 2021 | 77.72 | 78.96 | 77.59 | 78.95 | 272,784 | +1.51(+1.95%) |
Dec 23, 2021 | 77.01 | 77.89 | 76.99 | 77.44 | 233,221 | +0.85(+1.11%) |
Dec 22, 2021 | 75.52 | 76.63 | 75.23 | 76.59 | 301,161 | +1.07(+1.41%) |
Dec 21, 2021 | 74.38 | 75.55 | 74.12 | 75.52 | 434,959 | +2.34(+3.20%) |
Dec 20, 2021 | 73.22 | 73.31 | 72.02 | 73.18 | 471,273 | -1.84(-2.45%) |
Dec 17, 2021 | 76.23 | 76.42 | 74.62 | 75.02 | 488,101 | -2.24(-2.90%) |
Dec 16, 2021 | 78.03 | 78.54 | 76.76 | 77.26 | 674,996 | -0.16(-0.20%) |
Dec 15, 2021 | 75.71 | 77.48 | 75.17 | 77.42 | 404,314 | +1.58(+2.08%) |
Dec 14, 2021 | 75.65 | 76.78 | 75.35 | 75.84 | 253,782 | -0.38(-0.49%) |
Dec 13, 2021 | 77.28 | 77.50 | 76.06 | 76.21 | 333,160 | -1.38(-1.78%) |
Dec 10, 2021 | 77.35 | 77.66 | 76.52 | 77.59 | 223,549 | +0.88(+1.15%) |
Dec 09, 2021 | 76.15 | 77.15 | 75.97 | 76.72 | 207,071 | +0.08(+0.10%) |
Dec 08, 2021 | 76.77 | 77.03 | 76.01 | 76.64 | 309,977 | +0.08(+0.10%) |
Dec 07, 2021 | 75.80 | 76.93 | 75.77 | 76.56 | 369,995 | +2.09(+2.81%) |
Dec 06, 2021 | 72.97 | 74.98 | 72.83 | 74.46 | 535,742 | +2.69(+3.74%) |
Dec 03, 2021 | 72.41 | 72.69 | 70.45 | 71.78 | 442,684 | -0.24(-0.33%) |
Dec 02, 2021 | 69.96 | 72.46 | 69.71 | 72.01 | 438,514 | +2.58(+3.71%) |