Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 71.83 | 74.01 | 71.64 | 73.98 | 8,451,775 | +1.26(+1.74%) |
Feb 25, 2022 | 71.46 | 73.18 | 71.84 | 72.71 | 5,553,476 | +1.98(+2.79%) |
Feb 24, 2022 | 72.26 | 72.59 | 69.11 | 70.74 | 7,889,412 | -1.20(-1.66%) |
Feb 23, 2022 | 72.46 | 73.09 | 71.70 | 71.94 | 6,066,435 | +0.09(+0.12%) |
Feb 22, 2022 | 74.54 | 74.67 | 71.06 | 71.85 | 5,126,829 | -1.32(-1.80%) |
Feb 18, 2022 | 73.17 | 0 | +0.06(+0.08%) | |||
Feb 17, 2022 | 73.94 | 74.41 | 72.85 | 73.11 | 7,404,876 | -1.05(-1.41%) |
Feb 16, 2022 | 75.19 | 76.27 | 73.77 | 74.16 | 6,035,038 | -0.33(-0.45%) |
Feb 15, 2022 | 73.44 | 75.17 | 73.07 | 74.49 | 4,538,347 | -0.16(-0.22%) |
Feb 14, 2022 | 76.26 | 76.48 | 74.07 | 74.65 | 6,941,579 | -1.91(-2.50%) |
Feb 11, 2022 | 75.64 | 76.75 | 75.15 | 76.57 | 6,910,352 | +1.37(+1.82%) |
Feb 10, 2022 | 75.10 | 76.68 | 74.77 | 75.20 | 6,784,439 | -0.05(-0.06%) |
Feb 09, 2022 | 74.76 | 76.18 | 74.76 | 75.25 | 5,905,917 | +0.47(+0.63%) |
Feb 08, 2022 | 75.40 | 75.83 | 73.95 | 74.78 | 8,429,474 | -0.51(-0.68%) |
Feb 07, 2022 | 73.72 | 75.97 | 73.34 | 75.28 | 7,700,178 | +1.55(+2.10%) |
Feb 04, 2022 | 73.20 | 74.44 | 72.91 | 73.74 | 6,545,896 | +1.15(+1.58%) |
Feb 03, 2022 | 74.11 | 72.26 | 72.59 | 7,494,373 | -1.44(-1.95%) | |
Feb 02, 2022 | 71.95 | 74.29 | 71.72 | 74.03 | 13,344,020 | +4.22(+6.05%) |
Feb 01, 2022 | 67.02 | 69.98 | 66.75 | 69.81 | 8,099,662 | +2.14(+3.16%) |
Jan 31, 2022 | 67.39 | 67.83 | 67.66 | 7,135,369 | -0.05(-0.07%) | |
Jan 28, 2022 | 67.71 | 68.41 | 66.13 | 67.71 | 8,229,957 | -0.09(-0.14%) |
Jan 27, 2022 | 68.49 | 69.11 | 66.52 | 67.81 | 9,763,842 | +0.87(+1.30%) |
Jan 26, 2022 | 68.27 | 69.03 | 66.47 | 66.94 | 8,421,571 | -0.49(-0.73%) |
Jan 25, 2022 | 65.92 | 67.76 | 64.83 | 67.43 | 11,318,032 | +1.05(+1.58%) |
Jan 24, 2022 | 65.12 | 66.69 | 63.65 | 66.38 | 10,205,867 | -0.29(-0.44%) |
Jan 21, 2022 | 67.38 | 67.55 | 65.86 | 66.67 | 10,809,877 | -1.22(-1.79%) |
Jan 20, 2022 | 68.50 | 70.02 | 67.72 | 67.89 | 7,632,224 | -1.28(-1.85%) |
Jan 19, 2022 | 70.98 | 71.34 | 69.05 | 69.17 | 6,979,209 | -1.13(-1.61%) |
Jan 18, 2022 | 70.70 | 71.56 | 69.31 | 70.31 | 8,280,189 | -0.18(-0.25%) |
Jan 14, 2022 | 70.48 | 0 | +1.53(+2.22%) | |||
Jan 13, 2022 | 69.16 | 69.91 | 68.71 | 68.96 | 5,817,007 | +0.04(+0.05%) |
Jan 12, 2022 | 68.84 | 69.65 | 68.25 | 68.92 | 7,278,953 | +0.37(+0.54%) |
Jan 11, 2022 | 67.26 | 68.65 | 66.59 | 68.55 | 7,311,408 | +2.11(+3.18%) |
Jan 10, 2022 | 66.91 | 67.34 | 65.88 | 66.44 | 6,277,196 | -0.45(-0.68%) |
Jan 07, 2022 | 66.11 | 66.97 | 65.84 | 66.89 | 6,832,564 | +0.74(+1.11%) |
Jan 06, 2022 | 65.81 | 66.37 | 64.90 | 66.16 | 8,396,630 | +1.80(+2.80%) |
Jan 05, 2022 | 65.05 | 65.96 | 64.21 | 64.35 | 9,273,626 | +0.41(+0.63%) |
Jan 04, 2022 | 62.52 | 64.12 | 62.29 | 63.95 | 8,969,387 | +2.03(+3.27%) |
Jan 03, 2022 | 60.77 | 62.48 | 60.61 | 61.92 | 6,209,279 | +1.57(+2.61%) |
Dec 31, 2021 | 59.69 | 60.67 | 59.68 | 60.35 | 3,760,501 | +0.53(+0.88%) |
Dec 30, 2021 | 60.40 | 60.99 | 59.78 | 59.82 | 4,292,808 | -0.49(-0.81%) |
Dec 29, 2021 | 60.54 | 60.94 | 60.07 | 60.31 | 5,570,839 | -0.40(-0.65%) |
Dec 28, 2021 | 60.73 | 61.46 | 60.58 | 60.70 | 5,062,983 | +0.27(+0.45%) |
Dec 27, 2021 | 59.03 | 60.44 | 58.63 | 60.43 | 4,596,718 | +0.98(+1.65%) |
Dec 23, 2021 | 60.12 | 60.86 | 59.43 | 59.45 | 4,939,560 | -0.06(-0.10%) |
Dec 22, 2021 | 59.88 | 60.42 | 59.38 | 59.51 | 5,480,451 | -0.30(-0.50%) |
Dec 21, 2021 | 58.14 | 60.10 | 58.09 | 59.81 | 6,019,001 | +2.37(+4.12%) |
Dec 20, 2021 | 57.48 | 57.96 | 56.55 | 57.44 | 7,567,607 | -1.45(-2.47%) |
Dec 17, 2021 | 59.02 | 59.62 | 57.81 | 58.89 | 14,796,305 | -0.30(-0.51%) |
Dec 16, 2021 | 59.68 | 60.53 | 59.12 | 59.20 | 6,434,183 | +0.27(+0.46%) |
Dec 15, 2021 | 58.71 | 59.34 | 57.60 | 58.92 | 5,897,450 | +0.03(+0.05%) |
Dec 14, 2021 | 57.98 | 59.89 | 57.65 | 58.89 | 6,044,796 | +0.60(+1.04%) |
Dec 13, 2021 | 59.35 | 59.69 | 58.21 | 58.29 | 5,743,897 | -1.77(-2.95%) |
Dec 10, 2021 | 60.33 | 60.48 | 59.19 | 60.06 | 4,998,996 | +0.33(+0.55%) |
Dec 09, 2021 | 59.62 | 60.15 | 59.40 | 59.73 | 5,695,642 | -0.68(-1.12%) |
Dec 08, 2021 | 60.74 | 61.53 | 60.23 | 60.41 | 5,758,259 | -0.16(-0.26%) |
Dec 07, 2021 | 60.06 | 61.69 | 60.06 | 60.57 | 7,790,317 | +1.29(+2.18%) |
Dec 06, 2021 | 59.22 | 60.16 | 58.12 | 59.28 | 6,272,514 | +1.12(+1.93%) |
Dec 03, 2021 | 60.53 | 60.58 | 57.88 | 58.16 | 8,516,791 | -1.57(-2.62%) |
Dec 02, 2021 | 57.44 | 59.86 | 57.11 | 59.72 | 6,676,778 | +2.28(+3.97%) |