Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 65.94 | 66.54 | 64.63 | 65.37 | 830,294 | -2.23(-3.30%) |
Feb 25, 2022 | 66.51 | 67.84 | 65.99 | 67.61 | 866,146 | +1.74(+2.64%) |
Feb 24, 2022 | 62.14 | 66.04 | 61.00 | 65.87 | 1,260,367 | +0.96(+1.47%) |
Feb 23, 2022 | 67.72 | 68.20 | 64.72 | 64.91 | 844,274 | -2.43(-3.60%) |
Feb 22, 2022 | 68.35 | 69.42 | 67.04 | 67.34 | 861,689 | -1.86(-2.69%) |
Feb 18, 2022 | 69.20 | 0 | -0.99(-1.41%) | |||
Feb 17, 2022 | 73.19 | 73.19 | 69.62 | 70.19 | 734,618 | -3.57(-4.84%) |
Feb 16, 2022 | 72.60 | 73.98 | 72.42 | 73.76 | 510,347 | +0.87(+1.19%) |
Feb 15, 2022 | 72.15 | 72.99 | 71.89 | 72.89 | 626,920 | +1.68(+2.35%) |
Feb 14, 2022 | 71.67 | 72.36 | 70.70 | 71.22 | 526,493 | -0.90(-1.24%) |
Feb 11, 2022 | 73.47 | 74.31 | 71.70 | 72.11 | 768,707 | -1.23(-1.68%) |
Feb 10, 2022 | 72.69 | 75.65 | 72.47 | 73.35 | 890,517 | -0.01(-0.01%) |
Feb 09, 2022 | 73.46 | 74.11 | 72.99 | 73.36 | 439,298 | +0.72(+0.99%) |
Feb 08, 2022 | 71.96 | 73.10 | 71.95 | 72.64 | 622,614 | +0.79(+1.10%) |
Feb 07, 2022 | 72.00 | 73.13 | 71.67 | 71.85 | 681,709 | -0.13(-0.18%) |
Feb 04, 2022 | 68.81 | 72.45 | 68.59 | 71.97 | 753,475 | +2.72(+3.93%) |
Feb 03, 2022 | 69.05 | 70.29 | 69.25 | 863,624 | -0.81(-1.15%) | |
Feb 02, 2022 | 69.48 | 70.82 | 69.38 | 70.06 | 935,747 | +0.79(+1.14%) |
Feb 01, 2022 | 67.22 | 69.36 | 66.40 | 69.27 | 1,019,950 | +2.01(+2.99%) |
Jan 31, 2022 | 64.92 | 67.31 | 67.26 | 1,288,638 | +2.29(+3.52%) | |
Jan 28, 2022 | 63.35 | 64.98 | 62.96 | 64.97 | 690,479 | +1.02(+1.59%) |
Jan 27, 2022 | 65.62 | 66.04 | 63.42 | 63.96 | 1,307,559 | -1.14(-1.76%) |
Jan 26, 2022 | 65.74 | 66.83 | 64.49 | 65.10 | 1,377,831 | +0.27(+0.41%) |
Jan 25, 2022 | 65.77 | 66.35 | 64.59 | 64.83 | 1,308,699 | -2.24(-3.34%) |
Jan 24, 2022 | 67.08 | 67.30 | 63.94 | 67.07 | 1,447,237 | -1.29(-1.89%) |
Jan 21, 2022 | 70.60 | 70.61 | 68.03 | 68.36 | 1,223,746 | -2.89(-4.06%) |
Jan 20, 2022 | 71.51 | 73.67 | 71.04 | 71.25 | 1,247,316 | +0.09(+0.12%) |
Jan 19, 2022 | 72.82 | 74.12 | 70.86 | 71.17 | 1,584,326 | +0.22(+0.31%) |
Jan 18, 2022 | 72.89 | 73.56 | 70.81 | 70.95 | 1,367,103 | -2.78(-3.77%) |
Jan 14, 2022 | 73.73 | 0 | -0.91(-1.22%) | |||
Jan 13, 2022 | 76.41 | 76.47 | 74.53 | 74.64 | 718,511 | -1.66(-2.17%) |
Jan 12, 2022 | 76.28 | 77.00 | 75.98 | 76.30 | 611,485 | -0.06(-0.08%) |
Jan 11, 2022 | 75.21 | 76.38 | 74.56 | 76.35 | 668,980 | +1.44(+1.92%) |
Jan 10, 2022 | 75.45 | 75.81 | 74.03 | 74.91 | 938,055 | -1.26(-1.66%) |
Jan 07, 2022 | 76.38 | 76.57 | 75.68 | 76.18 | 602,364 | -0.07(-0.09%) |
Jan 06, 2022 | 75.81 | 76.43 | 75.24 | 76.25 | 925,095 | +0.85(+1.13%) |
Jan 05, 2022 | 78.43 | 78.53 | 75.37 | 75.40 | 890,239 | -2.58(-3.31%) |
Jan 04, 2022 | 77.44 | 79.86 | 77.41 | 77.98 | 1,129,285 | +0.77(+1.00%) |
Jan 03, 2022 | 78.91 | 79.78 | 75.72 | 77.21 | 1,476,620 | -1.12(-1.44%) |
Dec 31, 2021 | 78.86 | 78.97 | 78.23 | 78.34 | 423,617 | -0.65(-0.82%) |
Dec 30, 2021 | 78.99 | 80.43 | 78.93 | 78.99 | 431,473 | -0.87(-1.09%) |
Dec 29, 2021 | 80.33 | 80.52 | 79.65 | 79.86 | 347,494 | -0.47(-0.59%) |
Dec 28, 2021 | 80.45 | 81.70 | 80.13 | 80.33 | 653,899 | +0.16(+0.20%) |
Dec 27, 2021 | 79.09 | 80.22 | 78.58 | 80.17 | 422,998 | +1.26(+1.60%) |
Dec 23, 2021 | 78.11 | 79.22 | 77.80 | 78.91 | 498,087 | +1.22(+1.57%) |
Dec 22, 2021 | 76.13 | 77.75 | 75.14 | 77.69 | 482,913 | +1.40(+1.84%) |
Dec 21, 2021 | 75.31 | 76.55 | 75.09 | 76.29 | 561,981 | +2.24(+3.02%) |
Dec 20, 2021 | 74.98 | 75.27 | 73.11 | 74.05 | 761,739 | -2.04(-2.68%) |
Dec 17, 2021 | 77.36 | 77.48 | 75.64 | 76.09 | 1,548,040 | -1.45(-1.87%) |
Dec 16, 2021 | 77.54 | 79.98 | 76.74 | 77.54 | 1,333,019 | +2.07(+2.74%) |
Dec 15, 2021 | 75.13 | 75.74 | 73.86 | 75.47 | 614,315 | +0.54(+0.72%) |
Dec 14, 2021 | 73.82 | 75.20 | 73.61 | 74.92 | 720,884 | +0.77(+1.04%) |
Dec 13, 2021 | 74.78 | 75.20 | 74.01 | 74.15 | 711,550 | -1.04(-1.38%) |
Dec 10, 2021 | 75.38 | 75.70 | 74.18 | 75.19 | 736,415 | -0.16(-0.21%) |
Dec 09, 2021 | 75.35 | 75.93 | 74.97 | 75.35 | 857,747 | -0.75(-0.99%) |
Dec 08, 2021 | 75.55 | 76.40 | 75.06 | 76.10 | 728,195 | +0.37(+0.49%) |
Dec 07, 2021 | 75.45 | 76.47 | 75.17 | 75.72 | 674,966 | +1.25(+1.68%) |
Dec 06, 2021 | 74.11 | 75.30 | 73.44 | 74.47 | 709,754 | +0.58(+0.79%) |
Dec 03, 2021 | 75.80 | 75.85 | 72.99 | 73.89 | 1,062,767 | -1.58(-2.09%) |
Dec 02, 2021 | 75.47 | 75.74 | 73.25 | 75.47 | 1,247,783 | +1.48(+2.00%) |