Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 69.14 | 70.14 | 68.96 | 69.29 | 16,700,490 | -1.21(-1.72%) |
Feb 25, 2022 | 69.45 | 70.53 | 69.62 | 70.50 | 13,282,660 | +1.73(+2.52%) |
Feb 24, 2022 | 67.21 | 68.91 | 67.01 | 68.77 | 22,603,216 | -0.95(-1.36%) |
Feb 23, 2022 | 71.01 | 71.01 | 69.57 | 69.72 | 12,956,050 | -0.55(-0.78%) |
Feb 22, 2022 | 70.49 | 70.87 | 69.83 | 70.27 | 13,918,954 | -0.86(-1.21%) |
Feb 18, 2022 | 71.13 | 0 | -0.38(-0.53%) | |||
Feb 17, 2022 | 72.14 | 72.16 | 71.43 | 71.51 | 11,571,516 | -1.13(-1.56%) |
Feb 16, 2022 | 72.12 | 72.80 | 72.06 | 72.64 | 9,593,812 | +0.25(+0.35%) |
Feb 15, 2022 | 71.93 | 72.42 | 71.84 | 72.39 | 9,656,602 | +1.34(+1.89%) |
Feb 14, 2022 | 71.19 | 71.27 | 70.53 | 71.05 | 15,251,882 | -0.46(-0.64%) |
Feb 11, 2022 | 72.57 | 72.84 | 71.30 | 71.51 | 15,825,818 | -1.08(-1.49%) |
Feb 10, 2022 | 72.47 | 73.59 | 72.44 | 72.59 | 12,167,913 | -0.92(-1.25%) |
Feb 09, 2022 | 73.32 | 73.53 | 73.23 | 73.51 | 10,409,183 | +1.17(+1.62%) |
Feb 08, 2022 | 71.96 | 72.42 | 71.76 | 72.34 | 8,830,952 | +0.38(+0.53%) |
Feb 07, 2022 | 71.93 | 72.33 | 71.83 | 71.96 | 10,099,938 | +0.10(+0.14%) |
Feb 04, 2022 | 71.61 | 72.19 | 71.38 | 71.86 | 16,447,973 | +0.13(+0.18%) |
Feb 03, 2022 | 72.23 | 71.72 | 71.73 | 11,616,668 | -1.20(-1.65%) | |
Feb 02, 2022 | 72.99 | 73.02 | 72.55 | 72.93 | 10,415,532 | +0.61(+0.84%) |
Feb 01, 2022 | 72.10 | 72.32 | 71.58 | 72.32 | 13,850,877 | +0.71(+0.99%) |
Jan 31, 2022 | 70.61 | 71.69 | 71.61 | 18,326,608 | +1.06(+1.50%) | |
Jan 28, 2022 | 69.85 | 70.55 | 69.45 | 70.55 | 33,516,174 | +0.28(+0.40%) |
Jan 27, 2022 | 70.76 | 71.09 | 70.05 | 70.27 | 17,430,242 | -0.51(-0.72%) |
Jan 26, 2022 | 71.86 | 71.95 | 70.35 | 70.78 | 22,281,556 | -0.19(-0.27%) |
Jan 25, 2022 | 70.52 | 71.33 | 69.99 | 70.97 | 19,401,408 | -0.42(-0.59%) |
Jan 24, 2022 | 70.83 | 71.42 | 69.49 | 71.39 | 31,594,934 | -0.78(-1.08%) |
Jan 21, 2022 | 72.92 | 73.00 | 72.14 | 72.17 | 14,713,846 | -0.96(-1.31%) |
Jan 20, 2022 | 73.82 | 74.17 | 73.06 | 73.13 | 13,663,545 | -0.40(-0.54%) |
Jan 19, 2022 | 74.01 | 74.13 | 73.47 | 73.53 | 15,352,531 | -0.12(-0.16%) |
Jan 18, 2022 | 73.87 | 74.04 | 73.46 | 73.65 | 13,419,799 | -1.14(-1.52%) |
Jan 14, 2022 | 74.79 | 0 | -0.09(-0.12%) | |||
Jan 13, 2022 | 75.72 | 75.72 | 74.80 | 74.88 | 11,323,881 | -0.58(-0.77%) |
Jan 12, 2022 | 75.18 | 75.51 | 75.11 | 75.46 | 13,050,856 | +0.80(+1.07%) |
Jan 11, 2022 | 73.97 | 74.72 | 73.74 | 74.66 | 9,859,621 | +0.81(+1.10%) |
Jan 10, 2022 | 73.75 | 73.91 | 73.22 | 73.85 | 14,781,507 | -0.76(-1.02%) |
Jan 07, 2022 | 74.35 | 74.72 | 74.06 | 74.61 | 8,954,086 | +0.22(+0.30%) |
Jan 06, 2022 | 74.55 | 74.78 | 74.22 | 74.39 | 12,028,358 | -0.48(-0.64%) |
Jan 05, 2022 | 75.79 | 75.85 | 74.85 | 74.87 | 12,741,083 | -0.61(-0.81%) |
Jan 04, 2022 | 75.57 | 75.72 | 75.30 | 75.48 | 8,945,466 | +0.42(+0.56%) |
Jan 03, 2022 | 75.08 | 75.11 | 74.71 | 75.06 | 12,331,628 | +0.42(+0.56%) |
Dec 31, 2021 | 74.74 | 74.96 | 74.56 | 74.64 | 11,243,341 | -0.03(-0.04%) |
Dec 30, 2021 | 74.84 | 75.00 | 74.61 | 74.67 | 8,118,474 | -0.30(-0.39%) |
Dec 29, 2021 | 74.92 | 75.06 | 74.78 | 74.97 | 7,459,536 | +0.01(+0.01%) |
Dec 28, 2021 | 74.92 | 75.17 | 74.91 | 74.96 | 6,578,939 | +0.10(+0.13%) |
Dec 27, 2021 | 74.39 | 74.89 | 74.34 | 74.86 | 6,935,258 | +0.55(+0.74%) |
Dec 23, 2021 | 73.99 | 74.48 | 73.94 | 74.31 | 8,838,513 | +0.43(+0.58%) |
Dec 22, 2021 | 73.14 | 73.92 | 73.07 | 73.88 | 8,775,274 | +0.73(+1.00%) |
Dec 21, 2021 | 72.74 | 73.18 | 72.64 | 73.15 | 10,780,430 | +0.79(+1.09%) |
Dec 20, 2021 | 72.11 | 72.38 | 71.90 | 72.36 | 18,748,064 | -0.16(-0.22%) |
Dec 17, 2021 | 72.98 | 73.10 | 72.49 | 72.52 | 17,254,084 | -0.93(-1.27%) |
Dec 16, 2021 | 73.85 | 73.88 | 73.25 | 73.45 | 19,498,214 | +0.03(+0.04%) |
Dec 15, 2021 | 72.70 | 73.44 | 72.33 | 73.42 | 17,609,632 | +0.96(+1.32%) |
Dec 14, 2021 | 72.58 | 72.83 | 72.17 | 72.46 | 11,450,494 | -0.39(-0.54%) |
Dec 13, 2021 | 73.30 | 73.35 | 72.79 | 72.85 | 13,231,801 | -2.04(-2.72%) |
Dec 10, 2021 | 74.86 | 74.95 | 74.60 | 74.89 | 6,369,740 | +0.13(+0.17%) |
Dec 09, 2021 | 74.92 | 74.94 | 74.69 | 74.76 | 9,101,874 | -0.61(-0.81%) |
Dec 08, 2021 | 75.29 | 75.44 | 75.10 | 75.37 | 7,991,101 | +0.14(+0.19%) |
Dec 07, 2021 | 74.62 | 75.24 | 74.62 | 75.23 | 10,549,829 | +1.56(+2.12%) |
Dec 06, 2021 | 73.48 | 73.78 | 73.20 | 73.67 | 9,868,893 | +0.64(+0.88%) |
Dec 03, 2021 | 73.58 | 73.66 | 72.60 | 73.03 | 25,881,380 | -0.33(-0.45%) |
Dec 02, 2021 | 72.93 | 73.56 | 72.81 | 73.36 | 18,105,652 | +0.89(+1.23%) |