Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 67.28 | 68.69 | 65.53 | 67.61 | 12,610,046 | -0.42(-0.61%) |
Feb 25, 2022 | 67.14 | 68.58 | 66.69 | 68.02 | 8,784,931 | +0.95(+1.42%) |
Feb 24, 2022 | 60.75 | 67.36 | 60.31 | 67.07 | 13,403,181 | +2.94(+4.58%) |
Feb 23, 2022 | 66.81 | 68.04 | 63.98 | 64.13 | 9,746,116 | -1.86(-2.82%) |
Feb 22, 2022 | 65.77 | 68.14 | 64.97 | 65.99 | 7,675,500 | -0.63(-0.95%) |
Feb 18, 2022 | 66.63 | 0 | -0.21(-0.31%) | |||
Feb 17, 2022 | 69.65 | 70.25 | 66.46 | 66.83 | 12,224,323 | -4.50(-6.31%) |
Feb 16, 2022 | 71.81 | 72.06 | 69.82 | 71.34 | 7,505,454 | -2.05(-2.79%) |
Feb 15, 2022 | 69.44 | 73.47 | 69.09 | 73.38 | 12,799,157 | +6.35(+9.48%) |
Feb 14, 2022 | 67.35 | 69.15 | 65.91 | 67.03 | 12,378,467 | -0.24(-0.35%) |
Feb 11, 2022 | 72.72 | 74.05 | 66.77 | 67.27 | 13,789,080 | -5.79(-7.92%) |
Feb 10, 2022 | 74.10 | 77.36 | 72.40 | 73.06 | 12,208,500 | -3.86(-5.02%) |
Feb 09, 2022 | 76.83 | 77.13 | 74.48 | 76.92 | 10,864,711 | +1.23(+1.62%) |
Feb 08, 2022 | 70.37 | 75.94 | 70.36 | 75.69 | 13,500,079 | +4.88(+6.89%) |
Feb 07, 2022 | 70.52 | 72.43 | 70.34 | 70.81 | 7,042,153 | +0.47(+0.66%) |
Feb 04, 2022 | 68.04 | 71.18 | 67.93 | 70.35 | 8,052,561 | +2.44(+3.60%) |
Feb 03, 2022 | 70.27 | 67.61 | 67.90 | 12,065,331 | -5.39(-7.36%) | |
Feb 02, 2022 | 73.32 | 74.33 | 71.10 | 73.29 | 11,109,006 | +1.64(+2.29%) |
Feb 01, 2022 | 71.46 | 71.85 | 68.55 | 71.65 | 10,182,223 | +6.04(+9.20%) |
Jan 28, 2022 | 64.20 | 65.64 | 61.89 | 65.62 | 11,579,136 | +1.41(+2.20%) |
Jan 27, 2022 | 68.62 | 69.50 | 64.03 | 64.20 | 13,718,187 | -2.74(-4.09%) |
Jan 26, 2022 | 69.27 | 71.43 | 66.34 | 66.94 | 19,643,622 | +0.63(+0.95%) |
Jan 25, 2022 | 68.85 | 69.51 | 66.24 | 66.31 | 17,988,310 | -5.02(-7.03%) |
Jan 24, 2022 | 70.31 | 71.45 | 66.26 | 71.33 | 22,322,434 | -0.46(-0.63%) |
Jan 21, 2022 | 72.14 | 75.32 | 71.43 | 71.78 | 14,979,610 | -1.24(-1.69%) |
Jan 20, 2022 | 76.52 | 77.82 | 72.95 | 73.02 | 10,497,416 | -3.06(-4.02%) |
Jan 19, 2022 | 77.51 | 78.49 | 74.97 | 76.07 | 12,277,961 | -0.77(-1.00%) |
Jan 18, 2022 | 79.45 | 80.67 | 76.60 | 76.85 | 12,509,512 | -5.27(-6.42%) |
Jan 14, 2022 | 82.12 | 0 | +4.30(+5.53%) | |||
Jan 13, 2022 | 85.00 | 85.73 | 77.67 | 77.82 | 13,997,238 | -6.22(-7.41%) |
Jan 12, 2022 | 85.76 | 86.49 | 83.50 | 84.04 | 9,406,455 | -1.28(-1.50%) |
Jan 11, 2022 | 80.32 | 85.50 | 79.94 | 85.32 | 15,521,365 | +3.98(+4.89%) |
Jan 10, 2022 | 80.25 | 81.46 | 76.57 | 81.34 | 16,846,984 | -0.89(-1.08%) |
Jan 07, 2022 | 84.56 | 84.96 | 81.71 | 82.23 | 10,405,901 | -2.39(-2.83%) |
Jan 06, 2022 | 81.83 | 85.35 | 81.13 | 84.62 | 9,774,611 | +1.45(+1.75%) |
Jan 05, 2022 | 86.06 | 88.68 | 83.04 | 83.17 | 11,127,962 | -4.20(-4.81%) |
Jan 04, 2022 | 89.26 | 90.74 | 85.43 | 87.37 | 12,003,109 | -1.05(-1.19%) |
Jan 03, 2022 | 86.95 | 89.03 | 86.50 | 88.42 | 6,891,010 | +1.92(+2.22%) |
Dec 31, 2021 | 86.60 | 87.54 | 86.46 | 86.50 | 3,652,895 | +0.05(+0.06%) |
Dec 30, 2021 | 87.54 | 87.98 | 86.24 | 86.45 | 4,369,420 | -1.09(-1.24%) |
Dec 29, 2021 | 87.07 | 87.96 | 86.72 | 87.54 | 3,622,022 | +0.54(+0.63%) |
Dec 28, 2021 | 89.95 | 90.03 | 86.77 | 86.99 | 5,865,085 | -2.79(-3.11%) |
Dec 27, 2021 | 87.00 | 90.15 | 86.81 | 89.78 | 7,197,516 | +3.09(+3.57%) |
Dec 23, 2021 | 87.24 | 88.51 | 86.46 | 86.69 | 8,108,288 | -0.60(-0.69%) |
Dec 22, 2021 | 85.21 | 87.40 | 84.50 | 87.29 | 9,617,459 | +1.94(+2.27%) |
Dec 21, 2021 | 85.66 | 86.30 | 83.50 | 85.36 | 10,220,279 | +2.14(+2.57%) |
Dec 20, 2021 | 81.79 | 83.58 | 81.57 | 83.22 | 9,646,995 | +0.14(+0.17%) |
Dec 17, 2021 | 81.07 | 84.40 | 80.66 | 83.08 | 16,556,997 | +0.44(+0.53%) |
Dec 16, 2021 | 88.58 | 88.86 | 81.70 | 82.64 | 17,198,420 | -4.73(-5.41%) |
Dec 15, 2021 | 84.46 | 87.83 | 83.05 | 87.37 | 14,566,395 | +3.05(+3.61%) |
Dec 14, 2021 | 83.93 | 85.65 | 83.41 | 84.33 | 8,692,933 | -1.29(-1.50%) |
Dec 13, 2021 | 88.43 | 88.80 | 85.51 | 85.61 | 7,397,069 | -2.14(-2.44%) |
Dec 10, 2021 | 90.30 | 91.24 | 87.22 | 87.75 | 9,770,558 | -1.53(-1.71%) |
Dec 09, 2021 | 89.63 | 91.74 | 88.66 | 89.28 | 11,959,294 | -1.27(-1.40%) |
Dec 08, 2021 | 89.74 | 92.79 | 88.39 | 90.54 | 14,703,834 | +0.07(+0.07%) |
Dec 07, 2021 | 86.47 | 91.35 | 85.91 | 90.47 | 21,338,066 | +6.01(+7.12%) |
Dec 06, 2021 | 82.56 | 85.39 | 79.46 | 84.46 | 15,799,152 | +1.82(+2.20%) |
Dec 03, 2021 | 84.91 | 87.49 | 79.56 | 82.64 | 51,643,320 | +12.42(+17.68%) |
Dec 02, 2021 | 69.54 | 71.34 | 68.52 | 70.23 | 10,758,461 | +0.08(+0.11%) |