Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 69.09 | 70.09 | 68.88 | 69.20 | 53,807,400 | -1.34(-1.90%) |
Feb 25, 2022 | 69.42 | 70.57 | 69.63 | 70.54 | 50,972,512 | +1.72(+2.50%) |
Feb 24, 2022 | 67.20 | 68.86 | 67.08 | 68.82 | 76,233,448 | -0.94(-1.34%) |
Feb 23, 2022 | 71.04 | 71.05 | 69.61 | 69.75 | 42,084,228 | -0.58(-0.82%) |
Feb 22, 2022 | 70.52 | 70.93 | 69.87 | 70.33 | 34,883,896 | -0.83(-1.17%) |
Feb 18, 2022 | 71.16 | 0 | -0.30(-0.42%) | |||
Feb 17, 2022 | 72.10 | 72.14 | 71.44 | 71.46 | 36,816,892 | -1.17(-1.61%) |
Feb 16, 2022 | 72.08 | 72.79 | 72.04 | 72.64 | 23,846,894 | +0.27(+0.38%) |
Feb 15, 2022 | 71.90 | 72.40 | 71.82 | 72.36 | 31,980,872 | +1.30(+1.84%) |
Feb 14, 2022 | 71.23 | 71.30 | 70.57 | 71.06 | 47,993,084 | -0.46(-0.65%) |
Feb 11, 2022 | 72.59 | 72.87 | 71.31 | 71.52 | 55,477,524 | -1.10(-1.51%) |
Feb 10, 2022 | 72.50 | 73.62 | 72.47 | 72.62 | 28,939,714 | -0.94(-1.27%) |
Feb 09, 2022 | 73.39 | 73.57 | 73.26 | 73.55 | 28,417,910 | +1.17(+1.62%) |
Feb 08, 2022 | 72.00 | 72.49 | 71.82 | 72.38 | 28,640,666 | +0.37(+0.51%) |
Feb 07, 2022 | 71.95 | 72.38 | 71.88 | 72.01 | 18,036,556 | +0.12(+0.17%) |
Feb 04, 2022 | 71.59 | 72.22 | 71.37 | 71.89 | 34,059,808 | +0.17(+0.24%) |
Feb 03, 2022 | 72.19 | 71.70 | 71.72 | 48,981,184 | -1.15(-1.58%) | |
Feb 02, 2022 | 72.92 | 72.97 | 72.51 | 72.87 | 37,281,272 | +0.54(+0.74%) |
Feb 01, 2022 | 72.10 | 72.34 | 71.59 | 72.33 | 56,358,500 | +0.68(+0.95%) |
Jan 31, 2022 | 70.60 | 71.69 | 71.65 | 40,525,668 | +1.03(+1.46%) | |
Jan 28, 2022 | 69.92 | 70.60 | 69.49 | 70.62 | 47,621,040 | +0.24(+0.34%) |
Jan 27, 2022 | 70.85 | 71.17 | 70.11 | 70.39 | 48,941,336 | -0.33(-0.47%) |
Jan 26, 2022 | 71.86 | 71.98 | 70.37 | 70.72 | 58,427,520 | -0.27(-0.39%) |
Jan 25, 2022 | 70.58 | 71.38 | 70.03 | 70.99 | 57,685,780 | -0.43(-0.61%) |
Jan 24, 2022 | 70.79 | 71.46 | 69.51 | 71.43 | 90,434,072 | -0.72(-1.00%) |
Jan 21, 2022 | 72.91 | 73.00 | 72.02 | 72.15 | 64,315,320 | -0.99(-1.36%) |
Jan 20, 2022 | 73.76 | 74.14 | 73.04 | 73.14 | 40,494,452 | -0.36(-0.49%) |
Jan 19, 2022 | 73.93 | 74.07 | 73.44 | 73.50 | 36,440,064 | -0.07(-0.09%) |
Jan 18, 2022 | 73.78 | 73.96 | 73.39 | 73.56 | 39,685,420 | -1.10(-1.47%) |
Jan 14, 2022 | 74.66 | 0 | -0.08(-0.10%) | |||
Jan 13, 2022 | 75.50 | 75.55 | 74.64 | 74.73 | 26,444,246 | -0.55(-0.73%) |
Jan 12, 2022 | 75.02 | 75.34 | 74.94 | 75.28 | 32,570,402 | +0.73(+0.98%) |
Jan 11, 2022 | 73.80 | 74.58 | 73.59 | 74.56 | 32,637,404 | +0.80(+1.09%) |
Jan 10, 2022 | 73.61 | 73.80 | 73.11 | 73.75 | 48,237,576 | -0.69(-0.93%) |
Jan 07, 2022 | 74.19 | 74.56 | 73.91 | 74.44 | 24,161,580 | +0.22(+0.29%) |
Jan 06, 2022 | 74.36 | 74.58 | 74.02 | 74.22 | 34,360,980 | -0.38(-0.51%) |
Jan 05, 2022 | 75.55 | 75.64 | 74.60 | 74.60 | 26,140,694 | -0.66(-0.88%) |
Jan 04, 2022 | 75.30 | 75.49 | 75.07 | 75.26 | 25,727,424 | +0.43(+0.57%) |
Jan 03, 2022 | 74.79 | 74.87 | 74.45 | 74.84 | 25,497,586 | +0.48(+0.65%) |
Dec 31, 2021 | 74.41 | 74.73 | 74.31 | 74.36 | 24,604,210 | -0.07(-0.09%) |
Dec 30, 2021 | 74.69 | 74.78 | 74.37 | 74.42 | 21,815,214 | -0.20(-0.26%) |
Dec 29, 2021 | 74.55 | 74.71 | 74.43 | 74.62 | 15,950,909 | -0.03(-0.04%) |
Dec 28, 2021 | 74.69 | 74.87 | 74.61 | 74.65 | 16,574,290 | +0.03(+0.04%) |
Dec 27, 2021 | 74.08 | 74.62 | 74.07 | 74.62 | 16,137,857 | +0.58(+0.78%) |
Dec 23, 2021 | 73.68 | 74.21 | 73.68 | 74.04 | 30,028,664 | +0.43(+0.59%) |
Dec 22, 2021 | 72.83 | 73.88 | 72.79 | 73.61 | 22,914,090 | +0.68(+0.93%) |
Dec 21, 2021 | 72.48 | 72.97 | 72.42 | 72.93 | 24,114,112 | +0.80(+1.11%) |
Dec 20, 2021 | 71.86 | 72.18 | 71.67 | 72.13 | 27,890,220 | -0.16(-0.22%) |
Dec 17, 2021 | 72.68 | 72.85 | 72.24 | 72.29 | 47,456,956 | -0.92(-1.26%) |
Dec 16, 2021 | 73.56 | 73.64 | 73.03 | 73.21 | 47,311,520 | +0.01(+0.01%) |
Dec 15, 2021 | 72.42 | 73.22 | 72.08 | 73.20 | 32,986,200 | +0.98(+1.36%) |
Dec 14, 2021 | 72.31 | 72.58 | 71.90 | 72.22 | 31,852,780 | -0.39(-0.53%) |
Dec 13, 2021 | 72.99 | 73.08 | 72.52 | 72.61 | 29,265,648 | -0.69(-0.94%) |
Dec 10, 2021 | 73.27 | 73.36 | 73.02 | 73.30 | 25,343,884 | +0.16(+0.22%) |
Dec 09, 2021 | 73.27 | 73.35 | 73.08 | 73.14 | 34,548,460 | -0.61(-0.83%) |
Dec 08, 2021 | 73.67 | 73.86 | 73.49 | 73.75 | 23,322,498 | +0.14(+0.19%) |
Dec 07, 2021 | 73.02 | 73.63 | 73.02 | 73.61 | 30,469,418 | +1.52(+2.11%) |
Dec 06, 2021 | 71.89 | 72.23 | 71.64 | 72.09 | 33,317,324 | +0.69(+0.96%) |
Dec 03, 2021 | 71.93 | 72.03 | 70.98 | 71.40 | 49,782,964 | -0.30(-0.41%) |
Dec 02, 2021 | 71.27 | 71.92 | 71.19 | 71.70 | 45,580,772 | +0.88(+1.24%) |