Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 70.86 | 72.98 | 70.22 | 72.70 | 1,979,149 | +1.64(+2.31%) |
Feb 25, 2022 | 69.07 | 71.40 | 69.73 | 71.06 | 1,123,436 | +1.97(+2.85%) |
Feb 24, 2022 | 66.44 | 69.35 | 65.59 | 69.09 | 1,568,503 | +0.93(+1.37%) |
Feb 23, 2022 | 68.50 | 69.22 | 68.12 | 68.16 | 1,949,320 | +0.50(+0.73%) |
Feb 22, 2022 | 69.38 | 69.45 | 67.18 | 67.66 | 1,766,457 | -1.45(-2.10%) |
Feb 18, 2022 | 69.11 | 0 | -0.59(-0.84%) | |||
Feb 17, 2022 | 71.18 | 71.28 | 69.48 | 69.70 | 851,351 | -2.08(-2.89%) |
Feb 16, 2022 | 69.74 | 71.93 | 69.74 | 71.78 | 1,696,275 | +1.65(+2.35%) |
Feb 15, 2022 | 69.11 | 70.58 | 68.95 | 70.13 | 1,072,498 | +1.97(+2.89%) |
Feb 14, 2022 | 69.24 | 69.79 | 67.41 | 68.16 | 1,255,838 | -1.14(-1.65%) |
Feb 11, 2022 | 70.31 | 71.36 | 68.24 | 69.30 | 2,087,891 | -0.90(-1.29%) |
Feb 10, 2022 | 69.80 | 72.34 | 69.80 | 70.21 | 1,582,211 | -0.96(-1.35%) |
Feb 09, 2022 | 69.39 | 71.52 | 68.84 | 71.17 | 1,383,721 | +2.54(+3.69%) |
Feb 08, 2022 | 67.47 | 68.69 | 66.93 | 68.63 | 1,042,566 | +1.56(+2.33%) |
Feb 07, 2022 | 67.08 | 67.74 | 66.50 | 67.07 | 935,988 | +0.23(+0.34%) |
Feb 04, 2022 | 67.19 | 67.75 | 65.56 | 66.84 | 805,455 | -0.86(-1.28%) |
Feb 03, 2022 | 68.69 | 67.57 | 67.71 | 1,114,939 | -1.65(-2.38%) | |
Feb 02, 2022 | 67.99 | 69.61 | 67.93 | 69.36 | 1,222,673 | +0.89(+1.31%) |
Feb 01, 2022 | 67.61 | 68.79 | 67.23 | 68.47 | 1,093,671 | +0.81(+1.19%) |
Jan 31, 2022 | 65.65 | 67.89 | 67.66 | 1,418,479 | +1.38(+2.08%) | |
Jan 28, 2022 | 65.25 | 66.35 | 64.14 | 66.28 | 2,009,628 | +0.02(+0.03%) |
Jan 27, 2022 | 69.92 | 70.94 | 65.59 | 66.26 | 3,314,538 | -5.07(-7.11%) |
Jan 26, 2022 | 71.59 | 73.09 | 70.08 | 71.33 | 1,737,499 | +0.52(+0.73%) |
Jan 25, 2022 | 70.10 | 71.62 | 68.67 | 70.81 | 1,347,767 | -0.66(-0.92%) |
Jan 24, 2022 | 69.83 | 71.82 | 67.72 | 71.47 | 1,797,302 | +0.28(+0.39%) |
Jan 21, 2022 | 72.62 | 73.49 | 71.04 | 71.19 | 1,449,894 | -1.62(-2.23%) |
Jan 20, 2022 | 74.56 | 75.36 | 72.69 | 72.81 | 988,387 | -1.56(-2.10%) |
Jan 19, 2022 | 75.00 | 75.70 | 74.17 | 74.37 | 884,549 | -0.40(-0.53%) |
Jan 18, 2022 | 75.63 | 75.72 | 73.77 | 74.77 | 1,478,095 | -1.44(-1.89%) |
Jan 14, 2022 | 76.21 | 0 | -0.45(-0.58%) | |||
Jan 13, 2022 | 76.58 | 77.68 | 76.28 | 76.66 | 752,629 | +0.23(+0.30%) |
Jan 12, 2022 | 76.80 | 77.08 | 75.46 | 76.43 | 702,658 | +0.38(+0.50%) |
Jan 11, 2022 | 76.56 | 76.70 | 75.10 | 76.05 | 902,495 | -0.25(-0.33%) |
Jan 10, 2022 | 77.54 | 77.78 | 75.42 | 76.30 | 1,213,634 | -1.49(-1.92%) |
Jan 07, 2022 | 76.59 | 78.98 | 76.24 | 77.79 | 1,708,410 | +1.46(+1.91%) |
Jan 06, 2022 | 76.72 | 76.90 | 75.76 | 76.33 | 1,032,997 | +0.46(+0.60%) |
Jan 05, 2022 | 77.79 | 78.39 | 75.56 | 75.87 | 1,544,217 | -1.36(-1.76%) |
Jan 04, 2022 | 76.59 | 77.38 | 76.13 | 77.23 | 1,455,501 | +1.34(+1.77%) |
Jan 03, 2022 | 77.06 | 77.51 | 75.38 | 75.89 | 1,275,240 | -0.85(-1.11%) |
Dec 31, 2021 | 76.66 | 77.10 | 76.38 | 76.75 | 684,135 | +0.03(+0.04%) |
Dec 30, 2021 | 77.20 | 77.73 | 76.68 | 76.72 | 543,859 | -0.32(-0.41%) |
Dec 29, 2021 | 76.52 | 77.12 | 76.08 | 77.03 | 961,083 | +0.30(+0.39%) |
Dec 28, 2021 | 76.42 | 77.31 | 76.27 | 76.74 | 615,530 | +0.20(+0.26%) |
Dec 27, 2021 | 75.47 | 76.60 | 75.01 | 76.54 | 732,980 | +1.07(+1.42%) |
Dec 23, 2021 | 74.92 | 75.80 | 74.57 | 75.46 | 756,821 | +0.90(+1.21%) |
Dec 22, 2021 | 74.58 | 75.26 | 74.25 | 74.56 | 684,372 | -0.02(-0.03%) |
Dec 21, 2021 | 72.87 | 75.07 | 72.66 | 74.58 | 987,295 | +2.75(+3.83%) |
Dec 20, 2021 | 72.42 | 72.51 | 70.52 | 71.83 | 1,407,001 | -1.82(-2.47%) |
Dec 17, 2021 | 74.35 | 74.64 | 72.77 | 73.64 | 2,554,522 | -0.56(-0.75%) |
Dec 16, 2021 | 75.07 | 75.63 | 74.08 | 74.20 | 1,168,959 | -0.51(-0.68%) |
Dec 15, 2021 | 72.97 | 74.79 | 72.43 | 74.71 | 2,138,532 | +2.00(+2.75%) |
Dec 14, 2021 | 72.63 | 73.70 | 72.22 | 72.71 | 1,276,055 | +0.01(+0.01%) |
Dec 13, 2021 | 74.39 | 74.88 | 72.45 | 72.70 | 1,178,277 | -2.27(-3.02%) |
Dec 10, 2021 | 74.61 | 75.17 | 74.31 | 74.97 | 911,902 | +0.92(+1.25%) |
Dec 09, 2021 | 74.03 | 74.88 | 73.35 | 74.04 | 943,222 | -0.60(-0.80%) |
Dec 08, 2021 | 75.08 | 75.80 | 74.53 | 74.64 | 912,392 | -0.13(-0.17%) |
Dec 07, 2021 | 74.11 | 75.71 | 73.60 | 74.77 | 721,556 | +1.42(+1.94%) |
Dec 06, 2021 | 72.83 | 74.32 | 72.48 | 73.35 | 1,063,440 | +1.54(+2.15%) |
Dec 03, 2021 | 72.05 | 72.59 | 71.09 | 71.81 | 1,073,760 | -0.47(-0.65%) |
Dec 02, 2021 | 69.82 | 72.62 | 69.37 | 72.27 | 1,426,531 | +3.55(+5.16%) |