Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 71.84 | 74.02 | 71.65 | 73.99 | 8,450,757 | +1.26(+1.74%) |
Feb 25, 2022 | 71.47 | 73.19 | 71.85 | 72.72 | 5,552,808 | +1.98(+2.79%) |
Feb 24, 2022 | 72.27 | 72.60 | 69.12 | 70.75 | 7,888,462 | -1.20(-1.66%) |
Feb 23, 2022 | 72.47 | 73.09 | 71.71 | 71.94 | 6,065,704 | +0.09(+0.12%) |
Feb 22, 2022 | 74.55 | 74.68 | 71.07 | 71.86 | 5,126,211 | -1.32(-1.80%) |
Feb 18, 2022 | 73.18 | 0 | +0.06(+0.08%) | |||
Feb 17, 2022 | 73.95 | 74.41 | 72.86 | 73.12 | 7,403,985 | -1.05(-1.41%) |
Feb 16, 2022 | 75.20 | 76.28 | 73.78 | 74.17 | 6,034,311 | -0.33(-0.45%) |
Feb 15, 2022 | 73.45 | 75.17 | 73.07 | 74.50 | 4,537,800 | -0.16(-0.22%) |
Feb 14, 2022 | 76.27 | 76.49 | 74.08 | 74.66 | 6,940,743 | -1.91(-2.50%) |
Feb 11, 2022 | 75.65 | 76.76 | 75.16 | 76.58 | 6,909,519 | +1.37(+1.82%) |
Feb 10, 2022 | 75.10 | 76.69 | 74.77 | 75.21 | 6,783,622 | -0.05(-0.06%) |
Feb 09, 2022 | 74.77 | 76.18 | 74.77 | 75.26 | 5,905,205 | +0.47(+0.63%) |
Feb 08, 2022 | 75.41 | 75.84 | 73.95 | 74.78 | 8,428,459 | -0.51(-0.68%) |
Feb 07, 2022 | 73.73 | 75.98 | 73.35 | 75.29 | 7,699,251 | +1.55(+2.10%) |
Feb 04, 2022 | 73.21 | 74.45 | 72.92 | 73.75 | 6,545,108 | +1.15(+1.58%) |
Feb 03, 2022 | 74.11 | 72.27 | 72.60 | 7,493,470 | -1.44(-1.95%) | |
Feb 02, 2022 | 71.95 | 74.30 | 71.73 | 74.04 | 13,342,413 | +4.23(+6.05%) |
Feb 01, 2022 | 67.03 | 69.99 | 66.76 | 69.81 | 8,098,687 | +2.14(+3.16%) |
Jan 31, 2022 | 67.40 | 67.84 | 67.67 | 7,134,510 | -0.05(-0.07%) | |
Jan 28, 2022 | 67.72 | 68.42 | 66.14 | 67.72 | 8,228,966 | -0.09(-0.14%) |
Jan 27, 2022 | 68.50 | 69.12 | 66.53 | 67.81 | 9,762,666 | +0.87(+1.30%) |
Jan 26, 2022 | 68.28 | 69.04 | 66.47 | 66.95 | 8,420,557 | -0.49(-0.73%) |
Jan 25, 2022 | 65.93 | 67.77 | 64.83 | 67.44 | 11,316,669 | +1.05(+1.58%) |
Jan 24, 2022 | 65.13 | 66.70 | 63.65 | 66.39 | 10,204,638 | -0.29(-0.44%) |
Jan 21, 2022 | 67.39 | 67.55 | 65.87 | 66.68 | 10,808,574 | -1.22(-1.79%) |
Jan 20, 2022 | 68.51 | 70.03 | 67.73 | 67.90 | 7,631,305 | -1.28(-1.85%) |
Jan 19, 2022 | 70.99 | 71.35 | 69.06 | 69.18 | 6,978,369 | -1.13(-1.61%) |
Jan 18, 2022 | 70.71 | 71.57 | 69.32 | 70.31 | 8,279,192 | -0.18(-0.25%) |
Jan 14, 2022 | 70.49 | 0 | +1.53(+2.22%) | |||
Jan 13, 2022 | 69.17 | 69.92 | 68.71 | 68.96 | 5,816,307 | +0.04(+0.05%) |
Jan 12, 2022 | 68.85 | 69.66 | 68.26 | 68.93 | 7,278,076 | +0.37(+0.54%) |
Jan 11, 2022 | 67.27 | 68.66 | 66.60 | 68.56 | 7,310,527 | +2.11(+3.18%) |
Jan 10, 2022 | 66.92 | 67.35 | 65.89 | 66.45 | 6,276,439 | -0.45(-0.68%) |
Jan 07, 2022 | 66.12 | 66.97 | 65.85 | 66.90 | 6,831,741 | +0.74(+1.11%) |
Jan 06, 2022 | 65.81 | 66.38 | 64.91 | 66.16 | 8,395,618 | +1.80(+2.80%) |
Jan 05, 2022 | 65.06 | 65.97 | 64.22 | 64.36 | 9,272,509 | +0.41(+0.63%) |
Jan 04, 2022 | 62.53 | 64.13 | 62.30 | 63.96 | 8,968,306 | +2.03(+3.27%) |
Jan 03, 2022 | 60.78 | 62.49 | 60.62 | 61.93 | 6,208,531 | +1.58(+2.61%) |
Dec 31, 2021 | 59.69 | 60.67 | 59.69 | 60.35 | 3,760,048 | +0.53(+0.88%) |
Dec 30, 2021 | 60.41 | 60.99 | 59.79 | 59.83 | 4,292,291 | -0.49(-0.81%) |
Dec 29, 2021 | 60.55 | 60.95 | 60.08 | 60.32 | 5,570,168 | -0.40(-0.65%) |
Dec 28, 2021 | 60.74 | 61.47 | 60.59 | 60.71 | 5,062,373 | +0.27(+0.45%) |
Dec 27, 2021 | 59.03 | 60.45 | 58.64 | 60.44 | 4,596,164 | +0.98(+1.65%) |
Dec 23, 2021 | 60.13 | 60.86 | 59.44 | 59.46 | 4,938,965 | -0.06(-0.09%) |
Dec 22, 2021 | 59.89 | 60.42 | 59.39 | 59.51 | 5,479,791 | -0.30(-0.50%) |
Dec 21, 2021 | 58.15 | 60.11 | 58.10 | 59.82 | 6,018,276 | +2.37(+4.12%) |
Dec 20, 2021 | 57.49 | 57.97 | 56.55 | 57.45 | 7,566,695 | -1.45(-2.47%) |
Dec 17, 2021 | 59.02 | 59.63 | 57.82 | 58.90 | 14,794,522 | -0.30(-0.51%) |
Dec 16, 2021 | 59.68 | 60.53 | 59.13 | 59.20 | 6,433,408 | +0.27(+0.46%) |
Dec 15, 2021 | 58.72 | 59.34 | 57.61 | 58.93 | 5,896,739 | +0.03(+0.05%) |
Dec 14, 2021 | 57.99 | 59.90 | 57.66 | 58.90 | 6,044,068 | +0.60(+1.04%) |
Dec 13, 2021 | 59.35 | 59.69 | 58.21 | 58.30 | 5,743,206 | -1.77(-2.95%) |
Dec 10, 2021 | 60.33 | 60.49 | 59.19 | 60.07 | 4,998,393 | +0.33(+0.55%) |
Dec 09, 2021 | 59.63 | 60.16 | 59.41 | 59.74 | 5,694,956 | -0.68(-1.12%) |
Dec 08, 2021 | 60.75 | 61.53 | 60.24 | 60.42 | 5,757,566 | -0.16(-0.26%) |
Dec 07, 2021 | 60.07 | 61.69 | 60.07 | 60.58 | 7,789,379 | +1.29(+2.18%) |
Dec 06, 2021 | 59.23 | 60.16 | 58.13 | 59.29 | 6,271,758 | +1.12(+1.93%) |
Dec 03, 2021 | 60.54 | 60.59 | 57.88 | 58.17 | 8,515,765 | -1.57(-2.62%) |
Dec 02, 2021 | 57.45 | 59.86 | 57.12 | 59.73 | 6,675,974 | +2.28(+3.97%) |