Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 79.71 | 80.22 | 79.55 | 80.15 | 10,435,485 | +0.06(+0.07%) |
Feb 25, 2022 | 79.81 | 80.19 | 79.65 | 80.09 | 5,796,250 | +0.42(+0.53%) |
Feb 24, 2022 | 78.78 | 79.84 | 78.70 | 79.67 | 10,555,821 | +0.30(+0.37%) |
Feb 23, 2022 | 79.70 | 79.78 | 79.11 | 79.38 | 9,532,853 | -0.51(-0.64%) |
Feb 22, 2022 | 79.81 | 80.52 | 79.77 | 79.89 | 11,166,825 | +0.18(+0.22%) |
Feb 18, 2022 | 79.71 | 0 | +0.08(+0.10%) | |||
Feb 17, 2022 | 80.11 | 80.15 | 79.56 | 79.63 | 5,031,839 | -0.48(-0.60%) |
Feb 16, 2022 | 80.10 | 80.43 | 79.76 | 80.11 | 6,595,806 | -0.06(-0.07%) |
Feb 15, 2022 | 80.25 | 80.65 | 80.01 | 80.17 | 9,182,678 | +0.02(+0.02%) |
Feb 14, 2022 | 80.14 | 80.28 | 79.77 | 80.15 | 7,137,534 | +0.00(+0.00%) |
Feb 11, 2022 | 80.15 | 80.47 | 79.75 | 80.15 | 7,088,038 | +0.05(+0.06%) |
Feb 10, 2022 | 79.78 | 80.59 | 79.74 | 80.10 | 9,212,879 | -0.05(-0.06%) |
Feb 09, 2022 | 79.22 | 80.51 | 78.83 | 80.15 | 11,599,069 | +1.25(+1.58%) |
Feb 08, 2022 | 78.36 | 79.46 | 78.24 | 78.90 | 9,259,179 | +0.72(+0.92%) |
Feb 07, 2022 | 78.47 | 78.66 | 78.01 | 78.19 | 9,236,190 | +0.25(+0.32%) |
Feb 04, 2022 | 77.15 | 78.51 | 77.10 | 77.94 | 13,481,793 | +0.30(+0.38%) |
Feb 03, 2022 | 77.94 | 77.40 | 77.65 | 20,291,328 | -0.30(-0.38%) | |
Feb 02, 2022 | 77.77 | 78.38 | 77.63 | 77.94 | 17,674,498 | +0.19(+0.24%) |
Feb 01, 2022 | 77.77 | 78.43 | 77.47 | 77.75 | 12,428,698 | +0.05(+0.06%) |
Jan 31, 2022 | 77.57 | 77.70 | 11,860,152 | -0.13(-0.16%) | ||
Jan 28, 2022 | 77.50 | 77.82 | 76.48 | 77.83 | 11,391,953 | +0.24(+0.30%) |
Jan 27, 2022 | 77.79 | 78.40 | 77.35 | 77.60 | 11,090,747 | +0.12(+0.15%) |
Jan 26, 2022 | 78.32 | 78.59 | 77.33 | 77.48 | 10,478,224 | -0.33(-0.43%) |
Jan 25, 2022 | 78.43 | 79.26 | 77.70 | 77.81 | 14,635,263 | -0.84(-1.06%) |
Jan 24, 2022 | 79.41 | 80.49 | 78.14 | 78.65 | 24,789,668 | -1.36(-1.70%) |
Jan 21, 2022 | 80.56 | 80.65 | 79.81 | 80.01 | 17,431,260 | -0.40(-0.50%) |
Jan 20, 2022 | 80.93 | 81.67 | 80.30 | 80.41 | 19,307,884 | -0.38(-0.47%) |
Jan 19, 2022 | 81.27 | 81.69 | 80.15 | 80.79 | 30,982,410 | -0.15(-0.19%) |
Jan 18, 2022 | 85.33 | 85.46 | 80.10 | 80.95 | 122,250,392 | +16.64(+25.87%) |
Jan 14, 2022 | 64.31 | 0 | +1.20(+1.90%) | |||
Jan 13, 2022 | 63.84 | 63.93 | 62.95 | 63.11 | 13,002,522 | -0.63(-0.99%) |
Jan 12, 2022 | 64.15 | 64.46 | 62.76 | 63.74 | 14,228,063 | -1.02(-1.58%) |
Jan 11, 2022 | 62.05 | 64.89 | 61.89 | 64.76 | 10,907,490 | +2.69(+4.34%) |
Jan 10, 2022 | 62.83 | 63.18 | 60.97 | 62.07 | 15,243,735 | -0.91(-1.45%) |
Jan 07, 2022 | 62.93 | 63.82 | 62.28 | 62.98 | 21,828,492 | +0.22(+0.34%) |
Jan 06, 2022 | 65.07 | 65.17 | 62.66 | 62.77 | 15,323,115 | -2.46(-3.77%) |
Jan 05, 2022 | 66.09 | 66.74 | 65.17 | 65.22 | 15,237,073 | -0.87(-1.31%) |
Jan 04, 2022 | 66.72 | 66.89 | 65.82 | 66.09 | 9,622,273 | -0.21(-0.31%) |
Jan 03, 2022 | 65.34 | 66.55 | 64.71 | 66.30 | 13,429,914 | +0.87(+1.32%) |
Dec 31, 2021 | 66.21 | 66.52 | 65.20 | 65.43 | 9,634,281 | +1.29(+2.00%) |
Dec 30, 2021 | 66.09 | 66.77 | 64.15 | 64.15 | 7,634,413 | -1.91(-2.88%) |
Dec 29, 2021 | 65.47 | 66.07 | 65.10 | 66.05 | 9,274,969 | +0.48(+0.73%) |
Dec 28, 2021 | 64.97 | 66.47 | 64.52 | 65.57 | 14,038,713 | +1.20(+1.86%) |
Dec 27, 2021 | 64.16 | 64.65 | 63.93 | 64.37 | 10,819,434 | +0.29(+0.45%) |
Dec 23, 2021 | 62.95 | 64.31 | 62.80 | 64.08 | 8,868,240 | +1.04(+1.65%) |
Dec 22, 2021 | 62.22 | 63.06 | 62.10 | 63.04 | 15,342,872 | +0.50(+0.80%) |
Dec 21, 2021 | 61.22 | 62.59 | 60.43 | 62.54 | 11,283,720 | +1.76(+2.90%) |
Dec 20, 2021 | 60.00 | 61.20 | 59.67 | 60.78 | 8,912,307 | +0.43(+0.72%) |
Dec 17, 2021 | 60.09 | 61.04 | 59.60 | 60.35 | 17,401,188 | -3.80(-5.92%) |
Dec 16, 2021 | 59.55 | 64.15 | 59.19 | 64.15 | 10,241,611 | +6.51(+11.30%) |
Dec 15, 2021 | 57.63 | 59.51 | 57.63 | 57.63 | 7,504,546 | -0.90(-1.55%) |
Dec 14, 2021 | 57.20 | 58.89 | 57.19 | 58.54 | 8,938,820 | +0.64(+1.10%) |
Dec 13, 2021 | 57.63 | 58.47 | 57.06 | 57.90 | 8,743,450 | +0.75(+1.31%) |
Dec 10, 2021 | 58.18 | 58.43 | 56.52 | 57.15 | 10,331,663 | -0.94(-1.62%) |
Dec 09, 2021 | 57.63 | 58.82 | 57.55 | 58.09 | 8,661,174 | -0.20(-0.34%) |
Dec 08, 2021 | 57.81 | 59.02 | 57.07 | 58.29 | 9,948,619 | +0.49(+0.85%) |
Dec 07, 2021 | 57.95 | 58.29 | 57.32 | 57.80 | 11,746,029 | +0.67(+1.17%) |
Dec 06, 2021 | 56.58 | 57.48 | 56.29 | 57.13 | 9,565,396 | +0.72(+1.27%) |
Dec 03, 2021 | 56.04 | 56.49 | 55.47 | 56.41 | 13,510,634 | +0.07(+0.12%) |
Dec 02, 2021 | 56.33 | 56.99 | 55.68 | 56.34 | 8,748,855 | +0.01(+0.02%) |