Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 72.18 | 74.37 | 71.99 | 74.34 | 8,410,806 | +1.27(+1.74%) |
Feb 25, 2022 | 71.81 | 73.54 | 72.19 | 73.07 | 5,526,556 | +1.99(+2.79%) |
Feb 24, 2022 | 72.61 | 72.94 | 69.45 | 71.08 | 7,851,169 | -1.20(-1.66%) |
Feb 23, 2022 | 72.81 | 73.44 | 72.05 | 72.29 | 6,037,028 | +0.09(+0.12%) |
Feb 22, 2022 | 74.90 | 75.04 | 71.40 | 72.20 | 5,101,977 | -1.33(-1.80%) |
Feb 18, 2022 | 73.53 | 0 | +0.06(+0.08%) | |||
Feb 17, 2022 | 74.30 | 74.77 | 73.20 | 73.47 | 7,368,982 | -1.05(-1.41%) |
Feb 16, 2022 | 75.56 | 76.64 | 74.13 | 74.52 | 6,005,783 | -0.33(-0.45%) |
Feb 15, 2022 | 73.79 | 75.53 | 73.42 | 74.85 | 4,516,348 | -0.16(-0.22%) |
Feb 14, 2022 | 76.63 | 76.85 | 74.43 | 75.02 | 6,907,930 | -1.92(-2.50%) |
Feb 11, 2022 | 76.01 | 77.12 | 75.52 | 76.94 | 6,876,854 | +1.37(+1.82%) |
Feb 10, 2022 | 75.46 | 77.05 | 75.13 | 75.57 | 6,751,552 | -0.05(-0.06%) |
Feb 09, 2022 | 75.12 | 76.55 | 75.12 | 75.61 | 5,877,288 | +0.47(+0.63%) |
Feb 08, 2022 | 75.76 | 76.20 | 74.31 | 75.14 | 8,388,613 | -0.51(-0.68%) |
Feb 07, 2022 | 74.08 | 76.34 | 73.70 | 75.65 | 7,662,852 | +1.55(+2.10%) |
Feb 04, 2022 | 73.56 | 74.80 | 73.26 | 74.10 | 6,514,166 | +1.16(+1.58%) |
Feb 03, 2022 | 74.47 | 72.61 | 72.94 | 7,458,044 | -1.45(-1.95%) | |
Feb 02, 2022 | 72.30 | 74.66 | 72.07 | 74.39 | 13,279,336 | +4.25(+6.05%) |
Feb 01, 2022 | 67.35 | 70.32 | 67.08 | 70.15 | 8,060,400 | +2.15(+3.16%) |
Jan 31, 2022 | 67.72 | 68.16 | 67.99 | 7,100,781 | -0.05(-0.07%) | |
Jan 28, 2022 | 68.04 | 68.74 | 66.45 | 68.04 | 8,190,063 | -0.09(-0.14%) |
Jan 27, 2022 | 68.83 | 69.45 | 66.85 | 68.14 | 9,716,513 | +0.87(+1.30%) |
Jan 26, 2022 | 68.60 | 69.37 | 66.79 | 67.26 | 8,380,748 | -0.49(-0.73%) |
Jan 25, 2022 | 66.24 | 68.09 | 65.14 | 67.76 | 11,263,169 | +1.05(+1.58%) |
Jan 24, 2022 | 65.44 | 67.02 | 63.96 | 66.71 | 10,156,395 | -0.29(-0.44%) |
Jan 21, 2022 | 67.71 | 67.88 | 66.18 | 67.00 | 10,757,477 | -1.22(-1.79%) |
Jan 20, 2022 | 68.84 | 70.36 | 68.05 | 68.22 | 7,595,228 | -1.29(-1.85%) |
Jan 19, 2022 | 71.33 | 71.69 | 69.39 | 69.51 | 6,945,378 | -1.14(-1.61%) |
Jan 18, 2022 | 71.05 | 71.91 | 69.65 | 70.65 | 8,240,052 | -0.18(-0.25%) |
Jan 14, 2022 | 70.83 | 0 | +1.54(+2.22%) | |||
Jan 13, 2022 | 69.50 | 70.25 | 69.04 | 69.29 | 5,788,810 | +0.04(+0.05%) |
Jan 12, 2022 | 69.18 | 69.99 | 68.58 | 69.25 | 7,243,669 | +0.37(+0.54%) |
Jan 11, 2022 | 67.59 | 68.99 | 66.91 | 68.88 | 7,275,966 | +2.12(+3.18%) |
Jan 10, 2022 | 67.24 | 67.67 | 66.20 | 66.76 | 6,246,767 | -0.45(-0.68%) |
Jan 07, 2022 | 66.43 | 67.29 | 66.17 | 67.22 | 6,799,444 | +0.74(+1.11%) |
Jan 06, 2022 | 66.13 | 66.69 | 65.22 | 66.48 | 8,355,928 | +1.81(+2.80%) |
Jan 05, 2022 | 65.37 | 66.28 | 64.53 | 64.67 | 9,228,673 | +0.41(+0.63%) |
Jan 04, 2022 | 62.83 | 64.43 | 62.59 | 64.26 | 8,925,908 | +2.04(+3.27%) |
Jan 03, 2022 | 61.07 | 62.78 | 60.91 | 62.22 | 6,179,180 | +1.58(+2.61%) |
Dec 31, 2021 | 59.98 | 60.96 | 59.97 | 60.64 | 3,742,273 | +0.53(+0.88%) |
Dec 30, 2021 | 60.70 | 61.28 | 60.07 | 60.11 | 4,271,999 | -0.49(-0.81%) |
Dec 29, 2021 | 60.84 | 61.24 | 60.37 | 60.60 | 5,543,835 | -0.40(-0.65%) |
Dec 28, 2021 | 61.03 | 61.76 | 60.88 | 61.00 | 5,038,441 | +0.27(+0.45%) |
Dec 27, 2021 | 59.31 | 60.74 | 58.92 | 60.73 | 4,574,436 | +0.99(+1.65%) |
Dec 23, 2021 | 60.41 | 61.15 | 59.72 | 59.74 | 4,915,616 | -0.06(-0.09%) |
Dec 22, 2021 | 60.17 | 60.71 | 59.67 | 59.80 | 5,453,885 | -0.30(-0.50%) |
Dec 21, 2021 | 58.42 | 60.39 | 58.38 | 60.10 | 5,989,824 | +2.38(+4.12%) |
Dec 20, 2021 | 57.76 | 58.24 | 56.82 | 57.72 | 7,530,923 | -1.46(-2.47%) |
Dec 17, 2021 | 59.30 | 59.92 | 58.10 | 59.18 | 14,724,581 | -0.30(-0.51%) |
Dec 16, 2021 | 59.97 | 60.82 | 59.41 | 59.48 | 6,402,994 | +0.27(+0.46%) |
Dec 15, 2021 | 59.00 | 59.63 | 57.88 | 59.21 | 5,868,862 | +0.03(+0.05%) |
Dec 14, 2021 | 58.26 | 60.19 | 57.93 | 59.18 | 6,015,494 | +0.61(+1.04%) |
Dec 13, 2021 | 59.64 | 59.98 | 58.49 | 58.57 | 5,716,054 | -1.78(-2.95%) |
Dec 10, 2021 | 60.62 | 60.77 | 59.47 | 60.36 | 4,974,763 | +0.33(+0.55%) |
Dec 09, 2021 | 59.91 | 60.44 | 59.69 | 60.02 | 5,668,033 | -0.68(-1.12%) |
Dec 08, 2021 | 61.04 | 61.82 | 60.53 | 60.71 | 5,730,347 | -0.16(-0.26%) |
Dec 07, 2021 | 60.36 | 61.99 | 60.36 | 60.87 | 7,752,554 | +1.30(+2.18%) |
Dec 06, 2021 | 59.51 | 60.45 | 58.40 | 59.57 | 6,242,108 | +1.13(+1.93%) |
Dec 03, 2021 | 60.83 | 60.88 | 58.16 | 58.44 | 8,475,506 | -1.57(-2.62%) |
Dec 02, 2021 | 57.72 | 60.15 | 57.39 | 60.01 | 6,644,413 | +2.29(+3.97%) |