Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 71.05 | 71.92 | 70.07 | 71.75 | 15,074,656 | +0.24(+0.34%) |
Feb 25, 2022 | 69.52 | 72.42 | 71.15 | 71.51 | 14,584,900 | +2.63(+3.82%) |
Feb 24, 2022 | 70.37 | 70.57 | 68.28 | 68.88 | 22,637,298 | -2.18(-3.07%) |
Feb 23, 2022 | 71.39 | 71.62 | 70.85 | 71.06 | 10,308,545 | -0.10(-0.14%) |
Feb 22, 2022 | 71.64 | 72.02 | 70.85 | 71.16 | 9,659,669 | -0.39(-0.55%) |
Feb 18, 2022 | 71.56 | 0 | +0.01(+0.01%) | |||
Feb 17, 2022 | 72.01 | 72.08 | 71.21 | 71.55 | 9,486,391 | -0.81(-1.11%) |
Feb 16, 2022 | 72.34 | 72.89 | 72.09 | 72.35 | 10,651,846 | -0.55(-0.76%) |
Feb 15, 2022 | 72.63 | 73.26 | 72.45 | 72.91 | 12,194,007 | +1.26(+1.75%) |
Feb 14, 2022 | 71.80 | 71.87 | 70.38 | 71.65 | 10,544,065 | -0.16(-0.22%) |
Feb 11, 2022 | 71.59 | 72.99 | 71.37 | 71.81 | 9,970,623 | +0.08(+0.10%) |
Feb 10, 2022 | 71.55 | 71.93 | 71.15 | 71.74 | 13,272,040 | +0.03(+0.04%) |
Feb 09, 2022 | 72.31 | 72.46 | 71.60 | 71.71 | 16,204,453 | -0.36(-0.49%) |
Feb 08, 2022 | 72.24 | 72.46 | 71.04 | 72.06 | 18,661,042 | -0.63(-0.86%) |
Feb 07, 2022 | 73.83 | 73.95 | 72.56 | 72.69 | 25,200,618 | -0.92(-1.25%) |
Feb 04, 2022 | 73.56 | 74.54 | 73.27 | 73.61 | 11,436,945 | -0.42(-0.57%) |
Feb 03, 2022 | 76.50 | 73.46 | 74.03 | 20,470,496 | -2.81(-3.66%) | |
Feb 02, 2022 | 76.64 | 77.11 | 76.14 | 76.84 | 14,927,593 | +0.08(+0.11%) |
Feb 01, 2022 | 76.80 | 76.94 | 75.97 | 76.76 | 11,529,367 | +0.41(+0.54%) |
Jan 31, 2022 | 75.91 | 76.57 | 76.35 | 13,910,933 | +0.54(+0.72%) | |
Jan 28, 2022 | 74.53 | 75.89 | 74.19 | 75.80 | 14,851,114 | +0.30(+0.40%) |
Jan 27, 2022 | 73.48 | 76.45 | 73.48 | 75.50 | 21,544,930 | +1.35(+1.82%) |
Jan 26, 2022 | 74.39 | 75.28 | 73.77 | 74.15 | 13,921,352 | -0.30(-0.40%) |
Jan 25, 2022 | 73.48 | 74.68 | 72.87 | 74.45 | 14,578,102 | +0.59(+0.80%) |
Jan 24, 2022 | 74.74 | 75.06 | 71.82 | 73.86 | 18,451,746 | -1.08(-1.44%) |
Jan 21, 2022 | 76.15 | 76.38 | 74.25 | 74.94 | 19,703,408 | -0.72(-0.95%) |
Jan 20, 2022 | 75.64 | 76.70 | 75.45 | 75.66 | 12,875,472 | -0.51(-0.66%) |
Jan 19, 2022 | 75.88 | 76.81 | 75.41 | 76.17 | 12,215,934 | -0.23(-0.31%) |
Jan 18, 2022 | 75.99 | 76.98 | 75.71 | 76.40 | 15,467,803 | +0.15(+0.20%) |
Jan 14, 2022 | 76.25 | 0 | +0.06(+0.07%) | |||
Jan 13, 2022 | 75.83 | 76.57 | 75.27 | 76.20 | 10,329,092 | +0.11(+0.15%) |
Jan 12, 2022 | 75.97 | 76.29 | 75.59 | 76.08 | 13,938,613 | -0.44(-0.58%) |
Jan 11, 2022 | 77.23 | 77.36 | 75.57 | 76.52 | 12,366,964 | -0.66(-0.85%) |
Jan 10, 2022 | 75.46 | 77.25 | 74.65 | 77.18 | 20,955,836 | +1.94(+2.58%) |
Jan 07, 2022 | 73.89 | 75.46 | 73.52 | 75.24 | 16,235,028 | +1.38(+1.86%) |
Jan 06, 2022 | 73.83 | 74.57 | 73.04 | 73.86 | 12,122,610 | -0.05(-0.06%) |
Jan 05, 2022 | 72.39 | 74.78 | 72.39 | 73.91 | 18,616,272 | +1.75(+2.43%) |
Jan 04, 2022 | 71.59 | 72.40 | 71.11 | 72.16 | 12,786,189 | +0.13(+0.18%) |
Jan 03, 2022 | 71.75 | 72.09 | 70.60 | 72.03 | 10,076,181 | +0.22(+0.30%) |
Dec 31, 2021 | 72.28 | 72.66 | 71.79 | 71.81 | 6,424,410 | -0.47(-0.65%) |
Dec 30, 2021 | 72.26 | 72.72 | 72.12 | 72.28 | 6,250,917 | +0.18(+0.25%) |
Dec 29, 2021 | 71.96 | 72.31 | 71.65 | 72.10 | 6,323,637 | +0.13(+0.18%) |
Dec 28, 2021 | 71.85 | 72.28 | 71.41 | 71.97 | 6,112,285 | +0.22(+0.31%) |
Dec 27, 2021 | 71.21 | 71.78 | 71.00 | 71.75 | 6,760,734 | +0.79(+1.11%) |
Dec 23, 2021 | 71.49 | 71.49 | 70.60 | 70.96 | 10,560,355 | -0.40(-0.56%) |
Dec 22, 2021 | 70.69 | 71.74 | 70.40 | 71.36 | 9,871,908 | +0.58(+0.82%) |
Dec 21, 2021 | 71.45 | 71.47 | 70.17 | 70.78 | 15,948,775 | -0.82(-1.14%) |
Dec 20, 2021 | 70.93 | 71.67 | 70.23 | 71.60 | 12,611,052 | +0.67(+0.95%) |
Dec 17, 2021 | 71.74 | 72.84 | 70.74 | 70.92 | 30,026,544 | -0.21(-0.29%) |
Dec 16, 2021 | 70.74 | 71.71 | 70.53 | 71.13 | 17,713,422 | +0.58(+0.82%) |
Dec 15, 2021 | 69.07 | 70.63 | 69.07 | 70.55 | 15,219,821 | +1.47(+2.13%) |
Dec 14, 2021 | 67.80 | 69.37 | 67.61 | 69.07 | 20,222,228 | +0.93(+1.36%) |
Dec 13, 2021 | 67.17 | 68.17 | 66.80 | 68.15 | 18,835,144 | +0.74(+1.10%) |
Dec 10, 2021 | 67.87 | 67.97 | 67.06 | 67.40 | 12,280,778 | -0.22(-0.33%) |
Dec 09, 2021 | 68.17 | 68.28 | 67.47 | 67.63 | 12,859,200 | -0.32(-0.48%) |
Dec 08, 2021 | 67.33 | 68.14 | 66.90 | 67.95 | 15,437,900 | +0.86(+1.29%) |
Dec 07, 2021 | 66.86 | 67.50 | 66.36 | 67.09 | 18,989,818 | -1.06(-1.55%) |
Dec 06, 2021 | 68.04 | 68.55 | 67.57 | 68.15 | 14,550,577 | +0.07(+0.11%) |
Dec 03, 2021 | 68.77 | 68.92 | 67.44 | 68.07 | 15,631,595 | -0.51(-0.74%) |
Dec 02, 2021 | 69.04 | 69.40 | 68.04 | 68.58 | 16,522,442 | -0.51(-0.74%) |