Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 72.69 | 74.37 | 72.42 | 73.80 | 17,334,486 | +1.45(+2.00%) |
Feb 25, 2022 | 71.38 | 72.43 | 70.97 | 72.36 | 13,537,068 | +1.61(+2.28%) |
Feb 24, 2022 | 66.58 | 71.06 | 66.34 | 70.74 | 17,265,998 | +2.93(+4.31%) |
Feb 23, 2022 | 69.60 | 69.79 | 67.72 | 67.82 | 8,365,279 | -1.37(-1.98%) |
Feb 22, 2022 | 69.33 | 69.76 | 68.71 | 69.19 | 8,779,264 | -0.35(-0.50%) |
Feb 18, 2022 | 69.53 | 0 | -1.15(-1.63%) | |||
Feb 17, 2022 | 70.07 | 71.12 | 69.85 | 70.69 | 10,762,118 | +0.14(+0.20%) |
Feb 16, 2022 | 70.45 | 70.93 | 69.84 | 70.55 | 8,004,046 | +0.13(+0.19%) |
Feb 15, 2022 | 71.02 | 71.71 | 70.09 | 70.42 | 9,734,536 | +0.16(+0.23%) |
Feb 14, 2022 | 70.28 | 70.62 | 69.28 | 70.26 | 8,880,594 | -0.04(-0.05%) |
Feb 11, 2022 | 71.18 | 71.93 | 70.02 | 70.29 | 9,596,652 | -0.46(-0.65%) |
Feb 10, 2022 | 70.25 | 72.07 | 70.05 | 70.75 | 10,314,123 | -1.13(-1.58%) |
Feb 09, 2022 | 71.84 | 72.46 | 71.57 | 71.89 | 7,881,064 | +1.13(+1.59%) |
Feb 08, 2022 | 71.04 | 71.97 | 70.54 | 70.76 | 7,206,403 | -0.21(-0.29%) |
Feb 07, 2022 | 71.27 | 71.38 | 70.61 | 70.97 | 8,727,280 | -0.31(-0.43%) |
Feb 04, 2022 | 70.43 | 72.06 | 69.90 | 71.28 | 12,968,656 | +0.23(+0.32%) |
Feb 03, 2022 | 71.79 | 70.73 | 71.05 | 8,487,052 | -1.84(-2.52%) | |
Feb 02, 2022 | 72.60 | 73.15 | 72.05 | 72.89 | 8,953,041 | +0.47(+0.65%) |
Feb 01, 2022 | 73.18 | 74.52 | 71.29 | 72.42 | 12,884,290 | -0.83(-1.14%) |
Jan 31, 2022 | 68.37 | 73.43 | 73.26 | 23,232,456 | +5.27(+7.75%) | |
Jan 28, 2022 | 67.82 | 68.40 | 65.45 | 67.99 | 27,256,232 | -0.01(-0.01%) |
Jan 27, 2022 | 68.74 | 69.76 | 67.90 | 68.00 | 22,661,190 | -0.12(-0.18%) |
Jan 26, 2022 | 71.74 | 71.77 | 67.86 | 68.12 | 26,362,044 | -2.31(-3.28%) |
Jan 25, 2022 | 73.33 | 75.20 | 70.13 | 70.43 | 24,443,794 | -6.40(-8.33%) |
Jan 24, 2022 | 76.57 | 76.94 | 74.31 | 76.82 | 15,852,960 | -0.64(-0.82%) |
Jan 21, 2022 | 78.49 | 78.71 | 76.74 | 77.46 | 13,659,268 | -0.85(-1.09%) |
Jan 20, 2022 | 78.13 | 79.97 | 77.97 | 78.31 | 12,822,690 | +0.86(+1.11%) |
Jan 19, 2022 | 76.00 | 78.16 | 75.96 | 77.45 | 10,314,397 | +1.26(+1.65%) |
Jan 18, 2022 | 76.90 | 77.06 | 75.68 | 76.19 | 11,568,092 | -1.83(-2.34%) |
Jan 14, 2022 | 78.02 | 0 | -1.59(-2.00%) | |||
Jan 13, 2022 | 80.25 | 80.47 | 79.45 | 79.62 | 7,680,780 | -0.18(-0.22%) |
Jan 12, 2022 | 79.03 | 80.47 | 78.87 | 79.79 | 6,913,079 | +0.28(+0.35%) |
Jan 11, 2022 | 78.61 | 79.72 | 78.47 | 79.51 | 8,952,625 | +0.47(+0.59%) |
Jan 10, 2022 | 80.46 | 80.98 | 78.53 | 79.04 | 12,145,306 | -1.99(-2.45%) |
Jan 07, 2022 | 80.43 | 81.46 | 79.25 | 81.03 | 14,246,513 | +0.60(+0.75%) |
Jan 06, 2022 | 83.54 | 83.80 | 80.32 | 80.43 | 13,711,698 | -3.71(-4.41%) |
Jan 05, 2022 | 84.66 | 85.80 | 84.10 | 84.14 | 7,204,485 | -0.89(-1.05%) |
Jan 04, 2022 | 85.95 | 86.21 | 84.98 | 85.04 | 8,935,271 | -0.92(-1.07%) |
Jan 03, 2022 | 87.61 | 87.82 | 84.90 | 85.95 | 8,386,415 | -1.59(-1.82%) |
Dec 31, 2021 | 86.82 | 87.90 | 86.74 | 87.55 | 5,131,254 | +0.55(+0.64%) |
Dec 30, 2021 | 86.49 | 87.13 | 86.10 | 87.00 | 3,963,011 | +0.73(+0.85%) |
Dec 29, 2021 | 86.23 | 86.52 | 85.89 | 86.26 | 3,139,749 | +0.10(+0.12%) |
Dec 28, 2021 | 85.95 | 86.45 | 85.81 | 86.16 | 3,301,941 | +0.53(+0.61%) |
Dec 27, 2021 | 85.20 | 85.66 | 84.99 | 85.64 | 5,769,432 | +0.58(+0.68%) |
Dec 23, 2021 | 85.04 | 85.63 | 84.77 | 85.05 | 6,233,644 | -0.09(-0.11%) |
Dec 22, 2021 | 84.62 | 85.22 | 84.30 | 85.15 | 4,417,894 | +0.33(+0.39%) |
Dec 21, 2021 | 85.01 | 85.65 | 83.80 | 84.82 | 6,705,221 | +0.48(+0.57%) |
Dec 20, 2021 | 84.21 | 84.47 | 83.00 | 84.34 | 10,842,602 | -0.94(-1.10%) |
Dec 17, 2021 | 86.27 | 86.61 | 85.09 | 85.28 | 17,302,834 | -1.21(-1.40%) |
Dec 16, 2021 | 85.92 | 86.93 | 85.82 | 86.49 | 8,127,824 | +0.22(+0.25%) |
Dec 15, 2021 | 84.67 | 86.33 | 84.01 | 86.27 | 10,226,228 | +1.85(+2.19%) |
Dec 14, 2021 | 85.55 | 85.95 | 83.88 | 84.43 | 11,753,740 | -1.60(-1.86%) |
Dec 13, 2021 | 84.64 | 86.38 | 84.53 | 86.03 | 6,960,916 | +1.37(+1.62%) |
Dec 10, 2021 | 84.41 | 85.24 | 84.21 | 84.66 | 5,328,412 | +0.35(+0.41%) |
Dec 09, 2021 | 84.87 | 84.87 | 83.94 | 84.31 | 6,110,686 | -0.38(-0.45%) |
Dec 08, 2021 | 85.05 | 85.26 | 84.01 | 84.70 | 5,712,094 | -0.08(-0.10%) |
Dec 07, 2021 | 83.96 | 84.91 | 83.40 | 84.78 | 8,434,375 | +1.18(+1.41%) |
Dec 06, 2021 | 82.59 | 84.16 | 82.41 | 83.60 | 9,540,231 | +1.05(+1.27%) |
Dec 03, 2021 | 83.60 | 83.60 | 80.66 | 82.55 | 11,938,559 | -0.55(-0.67%) |
Dec 02, 2021 | 82.48 | 83.95 | 82.16 | 83.10 | 8,857,839 | +0.73(+0.89%) |