Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 64.51 | 69.09 | 64.30 | 68.90 | 11,991,110 | +3.91(+6.02%) |
Feb 25, 2022 | 63.39 | 65.11 | 63.05 | 64.99 | 6,182,400 | +1.70(+2.69%) |
Feb 24, 2022 | 55.58 | 63.69 | 55.19 | 63.29 | 12,900,945 | +6.39(+11.23%) |
Feb 23, 2022 | 60.09 | 60.74 | 56.68 | 56.90 | 6,858,085 | -2.58(-4.33%) |
Feb 22, 2022 | 60.41 | 61.34 | 58.59 | 59.48 | 6,688,405 | -1.49(-2.44%) |
Feb 18, 2022 | 60.97 | 0 | -1.14(-1.83%) | |||
Feb 17, 2022 | 63.53 | 63.53 | 61.85 | 62.11 | 3,957,150 | -1.96(-3.07%) |
Feb 16, 2022 | 63.49 | 64.30 | 62.07 | 64.07 | 4,955,370 | -0.41(-0.64%) |
Feb 15, 2022 | 63.37 | 64.67 | 62.98 | 64.48 | 3,830,075 | +2.41(+3.89%) |
Feb 14, 2022 | 62.22 | 63.36 | 61.29 | 62.07 | 5,370,135 | +0.02(+0.03%) |
Feb 11, 2022 | 65.26 | 65.96 | 61.64 | 62.05 | 5,881,175 | -3.02(-4.64%) |
Feb 10, 2022 | 64.25 | 66.47 | 64.10 | 65.07 | 5,760,870 | -0.90(-1.36%) |
Feb 09, 2022 | 64.00 | 66.05 | 63.71 | 65.97 | 6,902,695 | +3.00(+4.76%) |
Feb 08, 2022 | 61.19 | 63.19 | 60.99 | 62.97 | 4,988,015 | +1.53(+2.49%) |
Feb 07, 2022 | 62.28 | 63.38 | 61.15 | 61.44 | 5,924,865 | -1.42(-2.26%) |
Feb 04, 2022 | 60.81 | 63.47 | 57.84 | 62.87 | 12,722,395 | +3.47(+5.84%) |
Feb 03, 2022 | 59.90 | 59.07 | 59.40 | 8,849,220 | -2.58(-4.16%) | |
Feb 02, 2022 | 61.22 | 62.20 | 60.60 | 61.98 | 8,528,960 | +1.54(+2.55%) |
Feb 01, 2022 | 59.57 | 60.63 | 58.36 | 60.44 | 6,465,190 | +4.00(+7.10%) |
Jan 28, 2022 | 54.75 | 56.51 | 53.04 | 56.43 | 7,346,355 | +2.49(+4.61%) |
Jan 27, 2022 | 55.13 | 56.33 | 53.73 | 53.94 | 6,165,925 | -0.29(-0.53%) |
Jan 26, 2022 | 56.36 | 57.30 | 53.73 | 54.23 | 8,625,400 | -0.36(-0.66%) |
Jan 25, 2022 | 56.76 | 56.89 | 54.23 | 54.59 | 8,694,520 | -3.48(-6.00%) |
Jan 24, 2022 | 56.53 | 58.15 | 52.57 | 58.07 | 16,821,340 | +0.34(+0.60%) |
Jan 21, 2022 | 60.37 | 60.88 | 57.65 | 57.73 | 9,746,420 | -3.27(-5.36%) |
Jan 20, 2022 | 62.00 | 63.59 | 60.93 | 61.00 | 5,266,040 | -0.43(-0.71%) |
Jan 19, 2022 | 62.47 | 64.63 | 61.35 | 61.43 | 5,922,130 | -0.26(-0.42%) |
Jan 18, 2022 | 60.82 | 63.53 | 60.61 | 61.69 | 7,609,860 | -0.81(-1.30%) |
Jan 14, 2022 | 62.51 | 0 | +0.93(+1.51%) | |||
Jan 13, 2022 | 64.11 | 64.56 | 61.45 | 61.58 | 6,470,770 | -2.58(-4.02%) |
Jan 12, 2022 | 65.11 | 66.05 | 63.64 | 64.16 | 7,013,620 | -0.55(-0.86%) |
Jan 11, 2022 | 63.55 | 64.80 | 62.80 | 64.71 | 7,455,460 | -0.23(-0.35%) |
Jan 10, 2022 | 60.84 | 64.98 | 60.48 | 64.94 | 11,655,110 | +2.01(+3.19%) |
Jan 07, 2022 | 61.89 | 63.97 | 61.82 | 62.93 | 8,805,110 | +0.13(+0.21%) |
Jan 06, 2022 | 58.90 | 63.93 | 58.74 | 62.80 | 12,001,520 | +2.10(+3.46%) |
Jan 05, 2022 | 63.18 | 63.94 | 60.58 | 60.70 | 12,029,130 | -3.73(-5.79%) |
Jan 04, 2022 | 66.10 | 66.68 | 62.53 | 64.43 | 9,824,600 | -2.30(-3.44%) |
Jan 03, 2022 | 72.42 | 72.42 | 66.49 | 66.72 | 9,514,815 | -5.16(-7.17%) |
Dec 31, 2021 | 71.95 | 72.71 | 71.79 | 71.88 | 2,640,575 | -0.08(-0.11%) |
Dec 30, 2021 | 73.45 | 74.06 | 71.76 | 71.96 | 3,753,955 | -1.39(-1.90%) |
Dec 29, 2021 | 73.25 | 74.35 | 72.54 | 73.35 | 2,975,485 | +0.15(+0.20%) |
Dec 28, 2021 | 74.00 | 74.00 | 72.40 | 73.20 | 3,828,390 | -0.33(-0.45%) |
Dec 27, 2021 | 70.78 | 73.56 | 70.75 | 73.53 | 5,094,210 | +3.73(+5.34%) |
Dec 23, 2021 | 69.60 | 70.97 | 69.22 | 69.80 | 3,536,520 | +0.17(+0.25%) |
Dec 22, 2021 | 68.00 | 69.76 | 67.00 | 69.63 | 4,231,035 | +1.76(+2.59%) |
Dec 21, 2021 | 67.88 | 67.94 | 64.64 | 67.88 | 5,674,875 | +1.77(+2.68%) |
Dec 20, 2021 | 66.11 | 66.87 | 64.15 | 66.11 | 7,360,390 | -0.66(-0.99%) |
Dec 17, 2021 | 63.27 | 67.44 | 63.02 | 66.77 | 48,734,624 | +2.18(+3.38%) |
Dec 16, 2021 | 67.10 | 67.54 | 64.00 | 64.58 | 7,287,090 | -2.77(-4.12%) |
Dec 15, 2021 | 63.20 | 67.52 | 61.96 | 67.36 | 8,260,745 | +4.20(+6.64%) |
Dec 14, 2021 | 64.58 | 64.63 | 61.22 | 63.16 | 8,491,350 | -3.16(-4.76%) |
Dec 13, 2021 | 66.91 | 67.88 | 65.75 | 66.32 | 7,119,700 | -0.21(-0.31%) |
Dec 10, 2021 | 64.02 | 66.86 | 64.02 | 66.53 | 6,901,800 | +3.24(+5.12%) |
Dec 09, 2021 | 64.58 | 64.89 | 62.97 | 63.28 | 4,041,390 | -1.20(-1.87%) |
Dec 08, 2021 | 63.45 | 64.78 | 62.29 | 64.49 | 5,147,045 | +1.26(+1.99%) |
Dec 07, 2021 | 60.64 | 63.54 | 60.60 | 63.23 | 6,454,170 | +4.82(+8.25%) |
Dec 06, 2021 | 59.56 | 60.10 | 57.85 | 58.41 | 11,292,380 | -2.16(-3.56%) |
Dec 03, 2021 | 62.18 | 62.65 | 59.33 | 60.56 | 10,575,390 | -2.06(-3.29%) |
Dec 02, 2021 | 61.05 | 62.93 | 60.22 | 62.62 | 8,490,255 | +1.57(+2.57%) |