Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 68.74 | 69.89 | 68.55 | 69.72 | 4,567,395 | -0.24(-0.34%) |
Feb 25, 2022 | 68.58 | 70.01 | 68.73 | 69.96 | 4,899,428 | +1.95(+2.87%) |
Feb 24, 2022 | 66.18 | 68.10 | 66.05 | 68.01 | 7,714,589 | -1.16(-1.67%) |
Feb 23, 2022 | 70.39 | 70.39 | 69.06 | 69.16 | 3,606,919 | -0.91(-1.29%) |
Feb 22, 2022 | 70.15 | 70.47 | 69.64 | 70.07 | 4,756,574 | -0.20(-0.29%) |
Feb 18, 2022 | 70.27 | 0 | -0.12(-0.16%) | |||
Feb 17, 2022 | 71.07 | 71.18 | 70.32 | 70.39 | 3,752,721 | -0.56(-0.79%) |
Feb 16, 2022 | 70.42 | 71.22 | 70.37 | 70.95 | 4,564,838 | +0.85(+1.21%) |
Feb 15, 2022 | 69.81 | 70.16 | 69.67 | 70.10 | 3,518,886 | +0.54(+0.78%) |
Feb 14, 2022 | 69.82 | 69.86 | 69.21 | 69.56 | 4,403,818 | -0.64(-0.91%) |
Feb 11, 2022 | 71.29 | 71.65 | 70.11 | 70.19 | 6,428,722 | -0.71(-1.00%) |
Feb 10, 2022 | 70.91 | 71.89 | 70.77 | 70.91 | 5,713,820 | -0.83(-1.15%) |
Feb 09, 2022 | 71.25 | 71.74 | 71.22 | 71.73 | 5,974,283 | +1.27(+1.80%) |
Feb 08, 2022 | 69.59 | 70.52 | 69.59 | 70.46 | 8,321,296 | +0.21(+0.30%) |
Feb 07, 2022 | 69.62 | 70.62 | 69.40 | 70.25 | 12,424,196 | +0.23(+0.33%) |
Feb 04, 2022 | 69.63 | 70.27 | 69.40 | 70.02 | 4,551,047 | +0.71(+1.03%) |
Feb 03, 2022 | 69.18 | 69.55 | 69.31 | 4,492,137 | -1.46(-2.07%) | |
Feb 02, 2022 | 70.55 | 70.81 | 70.20 | 70.77 | 3,517,621 | +0.50(+0.71%) |
Feb 01, 2022 | 69.98 | 70.28 | 69.30 | 70.27 | 3,830,595 | +0.57(+0.82%) |
Jan 31, 2022 | 68.87 | 69.80 | 69.70 | 4,314,648 | +1.72(+2.54%) | |
Jan 28, 2022 | 67.60 | 68.02 | 67.26 | 67.98 | 4,777,234 | +1.34(+2.01%) |
Jan 27, 2022 | 67.02 | 67.48 | 66.57 | 66.64 | 6,586,778 | -1.82(-2.66%) |
Jan 26, 2022 | 69.66 | 69.92 | 68.28 | 68.46 | 7,844,247 | -0.90(-1.29%) |
Jan 25, 2022 | 69.03 | 69.70 | 68.73 | 69.36 | 6,678,479 | -1.03(-1.46%) |
Jan 24, 2022 | 70.23 | 70.50 | 68.42 | 70.39 | 8,742,891 | -1.37(-1.91%) |
Jan 21, 2022 | 72.50 | 72.66 | 71.70 | 71.75 | 5,261,348 | -0.91(-1.26%) |
Jan 20, 2022 | 73.58 | 74.08 | 72.52 | 72.67 | 4,489,595 | -0.35(-0.47%) |
Jan 19, 2022 | 73.40 | 73.40 | 72.92 | 73.02 | 3,790,066 | +0.81(+1.12%) |
Jan 18, 2022 | 72.88 | 72.88 | 72.17 | 72.21 | 5,224,428 | -2.20(-2.96%) |
Jan 14, 2022 | 74.41 | 0 | -1.05(-1.39%) | |||
Jan 13, 2022 | 76.41 | 76.42 | 75.46 | 75.46 | 4,043,201 | -1.35(-1.75%) |
Jan 12, 2022 | 76.31 | 76.88 | 76.31 | 76.81 | 4,214,341 | +1.49(+1.98%) |
Jan 11, 2022 | 74.43 | 75.44 | 74.22 | 75.32 | 4,660,493 | +1.83(+2.49%) |
Jan 10, 2022 | 73.59 | 73.73 | 72.86 | 73.49 | 4,136,964 | -1.17(-1.56%) |
Jan 07, 2022 | 73.93 | 74.67 | 73.61 | 74.65 | 4,444,501 | +1.87(+2.57%) |
Jan 06, 2022 | 73.06 | 73.40 | 72.72 | 72.78 | 5,158,482 | -0.57(-0.77%) |
Jan 05, 2022 | 74.22 | 74.43 | 73.32 | 73.35 | 4,441,590 | -1.45(-1.94%) |
Jan 04, 2022 | 75.02 | 75.19 | 74.72 | 74.81 | 2,726,952 | -0.16(-0.22%) |
Jan 03, 2022 | 75.17 | 75.37 | 74.80 | 74.97 | 7,236,493 | -0.01(-0.01%) |
Dec 31, 2021 | 75.22 | 75.57 | 74.82 | 74.98 | 2,015,654 | -0.27(-0.36%) |
Dec 30, 2021 | 75.42 | 75.60 | 75.25 | 75.25 | 5,346,814 | -0.70(-0.93%) |
Dec 29, 2021 | 76.00 | 76.17 | 75.82 | 75.95 | 5,334,478 | +0.07(+0.09%) |
Dec 28, 2021 | 76.41 | 76.43 | 75.87 | 75.89 | 4,818,109 | -0.26(-0.34%) |
Dec 27, 2021 | 75.83 | 76.23 | 75.69 | 76.15 | 3,160,614 | +0.30(+0.39%) |
Dec 23, 2021 | 75.52 | 75.89 | 75.39 | 75.85 | 2,455,901 | +0.35(+0.46%) |
Dec 22, 2021 | 74.84 | 75.58 | 74.74 | 75.50 | 2,367,887 | +0.52(+0.69%) |
Dec 21, 2021 | 74.55 | 75.06 | 74.34 | 74.98 | 3,094,148 | +0.82(+1.10%) |
Dec 20, 2021 | 74.22 | 74.43 | 73.93 | 74.16 | 3,407,018 | -1.49(-1.97%) |
Dec 17, 2021 | 75.68 | 75.86 | 75.47 | 75.65 | 4,724,721 | +0.33(+0.43%) |
Dec 16, 2021 | 75.67 | 76.02 | 75.15 | 75.33 | 4,464,104 | -0.45(-0.60%) |
Dec 15, 2021 | 74.91 | 75.85 | 74.50 | 75.78 | 5,987,642 | +0.98(+1.31%) |
Dec 14, 2021 | 74.83 | 75.16 | 74.50 | 74.80 | 3,658,817 | -0.34(-0.45%) |
Dec 13, 2021 | 75.69 | 75.69 | 75.02 | 75.13 | 3,743,352 | -0.99(-1.30%) |
Dec 10, 2021 | 76.13 | 76.33 | 76.01 | 76.13 | 4,495,401 | -0.02(-0.02%) |
Dec 09, 2021 | 76.34 | 76.41 | 76.10 | 76.15 | 3,888,807 | -0.47(-0.62%) |
Dec 08, 2021 | 76.20 | 76.73 | 76.04 | 76.62 | 3,930,084 | +0.22(+0.28%) |
Dec 07, 2021 | 76.06 | 76.54 | 76.01 | 76.40 | 4,250,724 | +1.18(+1.57%) |
Dec 06, 2021 | 74.84 | 75.24 | 74.61 | 75.22 | 5,271,261 | +1.03(+1.39%) |
Dec 03, 2021 | 74.64 | 74.77 | 73.83 | 74.19 | 5,896,126 | -0.35(-0.47%) |
Dec 02, 2021 | 74.31 | 74.95 | 74.25 | 74.54 | 7,074,069 | +1.63(+2.24%) |