Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 59.66 | 61.36 | 59.27 | 60.93 | 9,016,793 | -0.31(-0.50%) |
Feb 25, 2022 | 58.99 | 61.27 | 59.28 | 61.24 | 7,442,669 | +2.59(+4.42%) |
Feb 24, 2022 | 53.96 | 58.77 | 53.88 | 58.64 | 11,772,126 | +1.69(+2.97%) |
Feb 23, 2022 | 59.87 | 60.05 | 56.77 | 56.95 | 6,443,790 | -2.13(-3.60%) |
Feb 22, 2022 | 59.69 | 60.69 | 58.01 | 59.08 | 5,920,249 | -1.27(-2.11%) |
Feb 18, 2022 | 60.35 | 0 | -0.82(-1.35%) | |||
Feb 17, 2022 | 62.90 | 63.06 | 60.97 | 61.18 | 3,352,428 | -2.72(-4.26%) |
Feb 16, 2022 | 63.11 | 64.30 | 62.54 | 63.90 | 2,945,960 | +0.16(+0.25%) |
Feb 15, 2022 | 63.08 | 63.79 | 62.93 | 63.74 | 3,202,812 | +1.97(+3.18%) |
Feb 14, 2022 | 62.00 | 62.48 | 60.73 | 61.77 | 5,698,463 | -0.38(-0.61%) |
Feb 11, 2022 | 64.75 | 65.38 | 61.73 | 62.15 | 7,067,449 | -2.59(-4.01%) |
Feb 10, 2022 | 65.29 | 67.19 | 64.10 | 64.74 | 9,377,700 | -2.36(-3.52%) |
Feb 09, 2022 | 66.49 | 67.21 | 66.41 | 67.11 | 3,155,366 | +1.87(+2.86%) |
Feb 08, 2022 | 64.03 | 65.50 | 63.59 | 65.24 | 3,357,593 | +1.04(+1.63%) |
Feb 07, 2022 | 64.83 | 65.25 | 63.78 | 64.20 | 4,149,382 | -0.45(-0.69%) |
Feb 04, 2022 | 63.97 | 65.77 | 63.22 | 64.64 | 5,365,366 | +0.63(+0.98%) |
Feb 03, 2022 | 65.29 | 65.87 | 63.75 | 64.02 | 5,671,660 | -3.16(-4.70%) |
Feb 02, 2022 | 66.63 | 67.38 | 65.92 | 67.18 | 3,627,247 | +1.27(+1.93%) |
Feb 01, 2022 | 65.25 | 66.08 | 64.15 | 65.91 | 4,184,241 | +0.89(+1.38%) |
Jan 31, 2022 | 62.54 | 65.11 | 65.01 | 5,743,900 | +2.27(+3.61%) | |
Jan 28, 2022 | 60.17 | 62.76 | 58.84 | 62.75 | 6,932,356 | +2.96(+4.95%) |
Jan 27, 2022 | 61.75 | 62.67 | 59.29 | 59.79 | 7,725,889 | -0.65(-1.07%) |
Jan 26, 2022 | 62.45 | 63.36 | 59.15 | 60.43 | 11,703,359 | -0.25(-0.41%) |
Jan 25, 2022 | 60.30 | 61.94 | 58.64 | 60.68 | 15,389,233 | -1.53(-2.46%) |
Jan 24, 2022 | 59.99 | 62.38 | 56.86 | 62.21 | 16,432,940 | +0.53(+0.85%) |
Jan 21, 2022 | 63.90 | 64.59 | 61.68 | 61.68 | 9,470,085 | -2.56(-3.99%) |
Jan 20, 2022 | 66.25 | 67.71 | 64.09 | 64.25 | 6,229,792 | -1.44(-2.19%) |
Jan 19, 2022 | 67.55 | 67.98 | 65.60 | 65.69 | 4,109,565 | -1.43(-2.13%) |
Jan 18, 2022 | 68.02 | 68.11 | 66.74 | 67.12 | 4,516,211 | -2.42(-3.49%) |
Jan 14, 2022 | 69.54 | 0 | +0.04(+0.06%) | |||
Jan 13, 2022 | 71.83 | 72.03 | 69.18 | 69.50 | 3,926,712 | -1.98(-2.77%) |
Jan 12, 2022 | 71.66 | 72.14 | 70.86 | 71.49 | 5,885,801 | +0.41(+0.57%) |
Jan 11, 2022 | 69.75 | 71.13 | 68.79 | 71.08 | 7,026,704 | +1.23(+1.76%) |
Jan 10, 2022 | 68.98 | 69.90 | 67.15 | 69.85 | 9,935,709 | -0.19(-0.28%) |
Jan 07, 2022 | 70.55 | 70.94 | 69.57 | 70.04 | 7,309,810 | -0.53(-0.75%) |
Jan 06, 2022 | 70.55 | 71.43 | 69.81 | 70.57 | 9,296,238 | -0.17(-0.24%) |
Jan 05, 2022 | 73.42 | 73.67 | 70.69 | 70.74 | 9,671,354 | -2.80(-3.80%) |
Jan 04, 2022 | 74.06 | 74.28 | 72.93 | 73.54 | 6,290,416 | -0.04(-0.05%) |
Jan 03, 2022 | 73.17 | 73.62 | 72.41 | 73.58 | 6,110,274 | +0.86(+1.18%) |
Dec 31, 2021 | 72.95 | 73.34 | 72.68 | 72.72 | 3,674,719 | -0.43(-0.58%) |
Dec 30, 2021 | 73.65 | 73.99 | 72.98 | 73.14 | 3,289,100 | -0.41(-0.55%) |
Dec 29, 2021 | 73.41 | 73.87 | 73.06 | 73.55 | 2,663,042 | +0.18(+0.24%) |
Dec 28, 2021 | 73.64 | 73.94 | 73.10 | 73.37 | 3,772,114 | -0.11(-0.16%) |
Dec 27, 2021 | 71.92 | 73.49 | 71.90 | 73.49 | 3,882,349 | +2.02(+2.83%) |
Dec 23, 2021 | 70.92 | 71.94 | 70.87 | 71.47 | 4,053,360 | +0.88(+1.24%) |
Dec 22, 2021 | 69.12 | 70.62 | 69.06 | 70.59 | 4,711,387 | +1.37(+1.98%) |
Dec 21, 2021 | 67.90 | 69.25 | 67.23 | 69.22 | 6,149,811 | +2.39(+3.58%) |
Dec 20, 2021 | 66.68 | 66.96 | 65.70 | 66.83 | 10,767,441 | -1.47(-2.16%) |
Dec 17, 2021 | 68.77 | 69.75 | 67.75 | 68.30 | 11,657,880 | -1.49(-2.13%) |
Dec 16, 2021 | 71.63 | 71.72 | 69.28 | 69.79 | 10,972,540 | -1.26(-1.77%) |
Dec 15, 2021 | 68.91 | 71.12 | 68.13 | 71.05 | 7,452,550 | +2.16(+3.14%) |
Dec 14, 2021 | 68.80 | 69.61 | 67.94 | 68.89 | 7,307,898 | -1.00(-1.43%) |
Dec 13, 2021 | 70.96 | 71.05 | 69.78 | 69.88 | 5,037,139 | -1.23(-1.72%) |
Dec 10, 2021 | 70.69 | 71.17 | 69.86 | 71.11 | 3,692,574 | +1.31(+1.87%) |
Dec 09, 2021 | 70.35 | 70.65 | 69.76 | 69.80 | 3,945,473 | -0.96(-1.35%) |
Dec 08, 2021 | 70.55 | 70.91 | 69.98 | 70.76 | 4,956,545 | +0.36(+0.51%) |
Dec 07, 2021 | 69.26 | 70.58 | 69.24 | 70.40 | 6,948,593 | +2.79(+4.13%) |
Dec 06, 2021 | 66.84 | 68.19 | 66.08 | 67.61 | 8,480,509 | +1.54(+2.33%) |
Dec 03, 2021 | 67.73 | 68.07 | 64.72 | 66.07 | 17,247,052 | -1.11(-1.66%) |
Dec 02, 2021 | 65.26 | 67.69 | 65.16 | 67.18 | 13,106,565 | +1.95(+2.98%) |