Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 64.45 | 66.73 | 64.01 | 66.22 | 8,032,905 | +0.51(+0.77%) |
Feb 25, 2022 | 64.02 | 65.76 | 63.54 | 65.72 | 8,966,327 | +1.97(+3.09%) |
Feb 24, 2022 | 55.86 | 63.89 | 55.74 | 63.75 | 15,728,777 | +4.00(+6.70%) |
Feb 23, 2022 | 64.14 | 64.45 | 59.61 | 59.75 | 10,356,062 | -3.20(-5.08%) |
Feb 22, 2022 | 63.08 | 65.18 | 61.55 | 62.94 | 9,226,180 | -1.30(-2.03%) |
Feb 18, 2022 | 64.24 | 0 | -1.52(-2.31%) | |||
Feb 17, 2022 | 68.57 | 68.87 | 65.58 | 65.76 | 6,017,036 | -4.15(-5.94%) |
Feb 16, 2022 | 69.03 | 70.30 | 67.80 | 69.92 | 6,605,491 | -0.07(-0.10%) |
Feb 15, 2022 | 68.71 | 70.03 | 68.30 | 69.99 | 6,199,146 | +3.27(+4.90%) |
Feb 14, 2022 | 66.22 | 67.96 | 65.25 | 66.72 | 10,778,892 | +0.18(+0.27%) |
Feb 11, 2022 | 70.98 | 71.61 | 65.97 | 66.54 | 10,554,511 | -4.48(-6.31%) |
Feb 10, 2022 | 71.40 | 74.24 | 70.21 | 71.02 | 12,444,746 | -3.39(-4.55%) |
Feb 09, 2022 | 73.13 | 74.41 | 72.53 | 74.41 | 5,246,600 | +3.03(+4.24%) |
Feb 08, 2022 | 69.31 | 71.76 | 68.85 | 71.38 | 5,369,665 | +1.57(+2.25%) |
Feb 07, 2022 | 71.10 | 72.10 | 69.26 | 69.81 | 6,542,118 | -1.11(-1.57%) |
Feb 04, 2022 | 69.38 | 72.23 | 68.56 | 70.92 | 6,125,500 | +1.77(+2.56%) |
Feb 03, 2022 | 71.21 | 68.74 | 69.15 | 10,174,041 | -6.18(-8.20%) | |
Feb 02, 2022 | 75.86 | 75.94 | 73.59 | 75.33 | 7,187,877 | +1.24(+1.68%) |
Feb 01, 2022 | 73.64 | 74.37 | 71.52 | 74.09 | 7,118,430 | +0.87(+1.19%) |
Jan 31, 2022 | 69.24 | 73.34 | 73.21 | 7,608,317 | +4.41(+6.41%) | |
Jan 28, 2022 | 65.40 | 68.80 | 63.48 | 68.80 | 17,388,246 | +4.14(+6.41%) |
Jan 27, 2022 | 67.86 | 68.57 | 64.26 | 64.66 | 15,774,964 | -1.54(-2.33%) |
Jan 26, 2022 | 69.18 | 70.71 | 64.54 | 66.20 | 13,125,457 | +0.11(+0.17%) |
Jan 25, 2022 | 66.78 | 68.19 | 64.87 | 66.09 | 22,628,608 | -3.48(-5.00%) |
Jan 24, 2022 | 66.57 | 69.71 | 61.95 | 69.57 | 20,156,900 | +0.83(+1.21%) |
Jan 21, 2022 | 71.96 | 73.04 | 68.70 | 68.73 | 15,176,153 | -4.10(-5.63%) |
Jan 20, 2022 | 76.13 | 77.82 | 72.64 | 72.84 | 9,081,877 | -1.98(-2.64%) |
Jan 19, 2022 | 77.12 | 78.20 | 74.71 | 74.81 | 10,780,727 | -1.77(-2.31%) |
Jan 18, 2022 | 77.97 | 78.90 | 76.17 | 76.58 | 9,575,901 | -3.95(-4.91%) |
Jan 14, 2022 | 80.53 | 0 | +1.00(+1.26%) | |||
Jan 13, 2022 | 84.31 | 84.64 | 79.13 | 79.53 | 10,846,141 | -4.24(-5.06%) |
Jan 12, 2022 | 84.26 | 84.93 | 82.73 | 83.77 | 8,253,045 | +0.66(+0.79%) |
Jan 11, 2022 | 80.31 | 83.14 | 79.42 | 83.12 | 10,850,039 | +2.37(+2.94%) |
Jan 10, 2022 | 78.44 | 80.88 | 76.09 | 80.74 | 13,299,920 | +0.19(+0.23%) |
Jan 07, 2022 | 82.33 | 83.09 | 79.79 | 80.55 | 7,478,549 | -1.82(-2.21%) |
Jan 06, 2022 | 81.64 | 83.78 | 80.67 | 82.37 | 10,594,163 | -0.06(-0.07%) |
Jan 05, 2022 | 87.11 | 87.62 | 82.38 | 82.43 | 9,746,412 | -5.46(-6.22%) |
Jan 04, 2022 | 90.47 | 90.49 | 86.44 | 87.89 | 6,070,880 | -2.36(-2.62%) |
Jan 03, 2022 | 89.05 | 90.35 | 88.09 | 90.26 | 6,178,704 | +1.84(+2.08%) |
Dec 31, 2021 | 89.33 | 89.94 | 88.31 | 88.42 | 5,288,188 | -1.16(-1.30%) |
Dec 30, 2021 | 90.10 | 91.09 | 89.38 | 89.58 | 2,885,972 | -0.63(-0.69%) |
Dec 29, 2021 | 90.31 | 90.86 | 89.11 | 90.21 | 3,350,038 | -0.08(-0.09%) |
Dec 28, 2021 | 91.48 | 91.63 | 89.83 | 90.29 | 4,493,616 | -0.74(-0.82%) |
Dec 27, 2021 | 88.80 | 91.05 | 88.74 | 91.03 | 3,638,142 | +2.83(+3.21%) |
Dec 23, 2021 | 87.01 | 88.84 | 86.95 | 88.20 | 3,603,586 | +1.33(+1.53%) |
Dec 22, 2021 | 84.66 | 86.94 | 84.37 | 86.87 | 3,709,776 | +2.09(+2.46%) |
Dec 21, 2021 | 82.60 | 84.94 | 80.97 | 84.79 | 4,356,205 | +3.64(+4.48%) |
Dec 20, 2021 | 80.66 | 81.52 | 79.79 | 81.15 | 5,773,033 | -1.67(-2.01%) |
Dec 17, 2021 | 82.08 | 84.65 | 81.44 | 82.82 | 6,784,032 | -0.85(-1.02%) |
Dec 16, 2021 | 88.64 | 88.81 | 82.92 | 83.67 | 6,150,737 | -4.51(-5.11%) |
Dec 15, 2021 | 84.22 | 88.33 | 82.46 | 88.18 | 5,993,117 | +3.77(+4.47%) |
Dec 14, 2021 | 83.92 | 85.17 | 82.40 | 84.41 | 4,822,894 | -1.73(-2.01%) |
Dec 13, 2021 | 88.69 | 88.81 | 85.98 | 86.14 | 3,460,558 | -2.57(-2.90%) |
Dec 10, 2021 | 88.08 | 88.81 | 86.66 | 88.71 | 3,310,027 | +1.88(+2.16%) |
Dec 09, 2021 | 88.92 | 89.72 | 86.73 | 86.83 | 3,822,695 | -2.64(-2.95%) |
Dec 08, 2021 | 88.82 | 89.54 | 87.95 | 89.47 | 3,362,998 | +0.75(+0.84%) |
Dec 07, 2021 | 86.56 | 88.94 | 86.56 | 88.73 | 4,097,690 | +5.04(+6.02%) |
Dec 06, 2021 | 82.53 | 84.24 | 80.69 | 83.69 | 4,667,744 | +1.35(+1.64%) |
Dec 03, 2021 | 85.86 | 86.33 | 80.47 | 82.34 | 6,637,705 | -2.97(-3.48%) |
Dec 02, 2021 | 83.53 | 86.07 | 82.88 | 85.31 | 6,490,018 | +1.24(+1.48%) |