Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 56.20 | 57.08 | 54.83 | 56.19 | 1,949,328 | -0.26(-0.46%) |
Feb 25, 2022 | 54.98 | 56.85 | 55.71 | 56.45 | 1,550,138 | +1.07(+1.93%) |
Feb 24, 2022 | 52.23 | 55.87 | 52.00 | 55.38 | 2,078,994 | +2.26(+4.25%) |
Feb 23, 2022 | 54.98 | 55.42 | 52.91 | 53.12 | 2,746,515 | -1.13(-2.08%) |
Feb 22, 2022 | 55.35 | 55.55 | 54.00 | 54.25 | 1,728,783 | -1.61(-2.88%) |
Feb 18, 2022 | 55.86 | 0 | -1.95(-3.37%) | |||
Feb 17, 2022 | 59.11 | 59.77 | 57.38 | 57.81 | 2,110,773 | -2.63(-4.35%) |
Feb 16, 2022 | 62.69 | 63.45 | 59.95 | 60.44 | 2,216,008 | -3.00(-4.73%) |
Feb 15, 2022 | 68.00 | 68.30 | 62.51 | 63.44 | 2,151,080 | -2.09(-3.19%) |
Feb 14, 2022 | 66.56 | 67.12 | 64.55 | 65.53 | 2,219,565 | -1.07(-1.61%) |
Feb 11, 2022 | 69.03 | 69.64 | 66.36 | 66.60 | 1,300,353 | -2.42(-3.51%) |
Feb 10, 2022 | 70.23 | 70.75 | 68.45 | 69.02 | 802,056 | -2.19(-3.08%) |
Feb 09, 2022 | 69.35 | 71.29 | 68.93 | 71.21 | 1,184,348 | +2.36(+3.43%) |
Feb 08, 2022 | 70.22 | 70.29 | 68.52 | 68.85 | 978,006 | -2.83(-3.95%) |
Feb 07, 2022 | 72.22 | 73.42 | 71.64 | 71.68 | 354,506 | -0.59(-0.82%) |
Feb 04, 2022 | 71.65 | 72.89 | 70.93 | 72.27 | 470,746 | +0.32(+0.44%) |
Feb 03, 2022 | 72.35 | 72.96 | 71.73 | 71.95 | 345,763 | -1.52(-2.07%) |
Feb 02, 2022 | 74.29 | 74.41 | 73.21 | 73.47 | 480,956 | -0.74(-1.00%) |
Feb 01, 2022 | 74.92 | 75.00 | 72.77 | 74.21 | 662,470 | -0.39(-0.52%) |
Jan 31, 2022 | 72.70 | 74.82 | 74.60 | 716,431 | +1.90(+2.61%) | |
Jan 28, 2022 | 70.35 | 72.71 | 69.14 | 72.70 | 672,666 | +2.63(+3.75%) |
Jan 27, 2022 | 71.49 | 72.82 | 69.33 | 70.07 | 643,172 | -1.17(-1.64%) |
Jan 26, 2022 | 71.31 | 73.24 | 70.69 | 71.24 | 869,176 | +0.50(+0.71%) |
Jan 25, 2022 | 72.94 | 73.38 | 70.66 | 70.74 | 886,307 | -3.38(-4.56%) |
Jan 24, 2022 | 72.21 | 74.28 | 71.86 | 74.12 | 754,753 | +0.82(+1.12%) |
Jan 21, 2022 | 73.18 | 74.45 | 72.96 | 73.30 | 429,587 | -0.08(-0.11%) |
Jan 20, 2022 | 74.36 | 75.42 | 73.31 | 73.38 | 328,280 | -0.53(-0.72%) |
Jan 19, 2022 | 74.40 | 75.62 | 73.67 | 73.91 | 678,769 | -0.66(-0.89%) |
Jan 18, 2022 | 73.88 | 75.42 | 73.30 | 74.57 | 640,428 | -0.23(-0.31%) |
Jan 14, 2022 | 74.80 | 0 | -1.40(-1.84%) | |||
Jan 13, 2022 | 79.39 | 79.70 | 76.04 | 76.20 | 644,781 | -3.30(-4.15%) |
Jan 12, 2022 | 80.02 | 80.65 | 79.22 | 79.50 | 447,182 | -0.05(-0.06%) |
Jan 11, 2022 | 78.87 | 79.98 | 78.17 | 79.55 | 417,712 | +0.56(+0.71%) |
Jan 10, 2022 | 78.41 | 79.21 | 77.58 | 78.99 | 591,137 | -0.15(-0.19%) |
Jan 07, 2022 | 79.53 | 79.90 | 78.59 | 79.14 | 631,083 | -0.31(-0.39%) |
Jan 06, 2022 | 79.20 | 80.97 | 78.73 | 79.45 | 643,518 | -0.28(-0.35%) |
Jan 05, 2022 | 81.22 | 82.03 | 79.68 | 79.73 | 457,875 | -1.60(-1.97%) |
Jan 04, 2022 | 81.52 | 82.01 | 80.05 | 81.33 | 666,277 | -0.18(-0.22%) |
Jan 03, 2022 | 82.89 | 82.89 | 80.79 | 81.51 | 705,382 | -1.38(-1.66%) |
Dec 31, 2021 | 83.00 | 83.91 | 82.40 | 82.89 | 762,765 | -0.12(-0.14%) |
Dec 30, 2021 | 82.44 | 84.27 | 82.11 | 83.01 | 574,217 | +0.64(+0.78%) |
Dec 29, 2021 | 83.18 | 83.47 | 81.90 | 82.37 | 367,457 | -0.77(-0.93%) |
Dec 28, 2021 | 82.41 | 83.45 | 81.49 | 83.14 | 438,464 | +1.11(+1.35%) |
Dec 27, 2021 | 81.51 | 82.21 | 80.69 | 82.03 | 399,420 | +0.35(+0.43%) |
Dec 23, 2021 | 82.09 | 82.37 | 80.92 | 81.68 | 604,369 | -0.51(-0.62%) |
Dec 22, 2021 | 81.78 | 82.79 | 81.43 | 82.19 | 401,610 | +0.38(+0.46%) |
Dec 21, 2021 | 82.37 | 82.92 | 81.20 | 81.81 | 1,023,923 | -0.36(-0.44%) |
Dec 20, 2021 | 81.71 | 82.39 | 80.56 | 82.17 | 865,100 | -0.54(-0.65%) |
Dec 17, 2021 | 81.03 | 83.39 | 80.32 | 82.71 | 2,332,330 | +1.51(+1.86%) |
Dec 16, 2021 | 79.32 | 82.15 | 78.79 | 81.20 | 1,741,722 | +1.78(+2.24%) |
Dec 15, 2021 | 76.21 | 79.59 | 76.21 | 79.42 | 1,525,633 | +2.92(+3.82%) |
Dec 14, 2021 | 76.49 | 79.10 | 74.87 | 76.50 | 1,303,003 | -0.55(-0.71%) |
Dec 13, 2021 | 73.61 | 77.79 | 73.50 | 77.05 | 985,900 | +3.30(+4.47%) |
Dec 10, 2021 | 73.98 | 74.76 | 73.40 | 73.75 | 612,591 | +0.07(+0.10%) |
Dec 09, 2021 | 75.78 | 75.78 | 73.30 | 73.68 | 845,850 | -2.03(-2.68%) |
Dec 08, 2021 | 75.84 | 76.41 | 75.26 | 75.71 | 526,379 | +0.33(+0.44%) |
Dec 07, 2021 | 75.66 | 76.73 | 75.03 | 75.38 | 757,737 | +0.40(+0.53%) |
Dec 06, 2021 | 73.77 | 75.56 | 72.84 | 74.98 | 1,062,730 | +1.36(+1.85%) |
Dec 03, 2021 | 74.55 | 74.55 | 72.80 | 73.62 | 985,298 | -0.56(-0.75%) |
Dec 02, 2021 | 72.10 | 74.63 | 72.10 | 74.18 | 984,347 | +2.11(+2.93%) |