Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 68.48 | 69.06 | 68.06 | 68.81 | 480,386 | -0.79(-1.13%) |
Feb 25, 2022 | 68.42 | 69.69 | 68.44 | 69.59 | 445,737 | +1.49(+2.19%) |
Feb 24, 2022 | 69.69 | 69.96 | 67.20 | 68.10 | 745,706 | -2.74(-3.87%) |
Feb 23, 2022 | 71.29 | 71.60 | 70.22 | 70.84 | 636,511 | -0.05(-0.07%) |
Feb 22, 2022 | 70.35 | 71.56 | 69.65 | 70.90 | 647,682 | +0.18(+0.25%) |
Feb 18, 2022 | 70.72 | 0 | -0.27(-0.39%) | |||
Feb 17, 2022 | 70.95 | 71.15 | 69.99 | 70.99 | 411,074 | -0.18(-0.25%) |
Feb 16, 2022 | 71.41 | 72.13 | 70.81 | 71.17 | 423,818 | -0.39(-0.54%) |
Feb 15, 2022 | 71.53 | 72.26 | 70.99 | 71.56 | 380,378 | +0.54(+0.76%) |
Feb 14, 2022 | 70.12 | 71.27 | 69.65 | 71.02 | 671,530 | +1.26(+1.80%) |
Feb 11, 2022 | 69.13 | 70.52 | 68.96 | 69.76 | 492,119 | +0.63(+0.92%) |
Feb 10, 2022 | 68.99 | 70.22 | 68.92 | 69.13 | 642,571 | -0.83(-1.19%) |
Feb 09, 2022 | 70.65 | 70.93 | 69.67 | 69.96 | 556,013 | +0.39(+0.56%) |
Feb 08, 2022 | 68.26 | 69.89 | 67.92 | 69.57 | 971,424 | +1.70(+2.50%) |
Feb 07, 2022 | 67.93 | 68.64 | 66.83 | 67.87 | 903,665 | -0.26(-0.37%) |
Feb 04, 2022 | 69.57 | 70.71 | 66.44 | 68.13 | 1,449,989 | -0.84(-1.22%) |
Feb 03, 2022 | 69.62 | 68.97 | 1,205,749 | -0.31(-0.45%) | ||
Feb 02, 2022 | 70.01 | 70.29 | 68.91 | 69.29 | 1,300,823 | -1.04(-1.48%) |
Feb 01, 2022 | 69.32 | 70.39 | 68.32 | 70.33 | 550,805 | +1.07(+1.55%) |
Jan 31, 2022 | 68.99 | 68.38 | 69.25 | 1,048,420 | -0.28(-0.40%) | |
Jan 28, 2022 | 68.13 | 69.57 | 67.53 | 69.54 | 651,820 | +0.99(+1.44%) |
Jan 27, 2022 | 69.75 | 70.43 | 68.11 | 68.55 | 464,583 | -0.79(-1.14%) |
Jan 26, 2022 | 70.27 | 70.90 | 68.58 | 69.34 | 634,133 | -0.94(-1.33%) |
Jan 25, 2022 | 73.12 | 73.12 | 69.88 | 70.27 | 982,705 | -3.51(-4.76%) |
Jan 24, 2022 | 72.94 | 73.86 | 71.77 | 73.79 | 874,906 | -0.03(-0.04%) |
Jan 21, 2022 | 74.73 | 75.03 | 73.60 | 73.82 | 770,772 | -0.90(-1.21%) |
Jan 20, 2022 | 75.37 | 76.04 | 74.52 | 74.73 | 579,666 | -1.00(-1.32%) |
Jan 19, 2022 | 76.16 | 76.37 | 75.10 | 75.73 | 468,743 | -0.18(-0.23%) |
Jan 18, 2022 | 76.79 | 77.16 | 75.71 | 75.90 | 641,724 | -1.19(-1.54%) |
Jan 14, 2022 | 77.09 | 0 | +0.71(+0.93%) | |||
Jan 13, 2022 | 75.20 | 76.98 | 75.20 | 76.38 | 427,616 | +1.22(+1.62%) |
Jan 12, 2022 | 75.05 | 75.54 | 74.61 | 75.16 | 353,510 | +0.05(+0.07%) |
Jan 11, 2022 | 75.29 | 75.36 | 74.35 | 75.11 | 672,595 | -0.18(-0.23%) |
Jan 10, 2022 | 75.81 | 75.88 | 74.80 | 75.29 | 508,859 | -0.35(-0.47%) |
Jan 07, 2022 | 74.63 | 76.62 | 74.21 | 75.64 | 578,381 | +0.91(+1.22%) |
Jan 06, 2022 | 75.43 | 75.60 | 74.46 | 74.73 | 589,653 | -0.24(-0.32%) |
Jan 05, 2022 | 74.61 | 75.86 | 74.00 | 74.97 | 600,230 | +0.60(+0.81%) |
Jan 04, 2022 | 73.99 | 75.06 | 73.70 | 74.37 | 745,297 | +0.58(+0.78%) |
Jan 03, 2022 | 73.85 | 74.46 | 73.24 | 73.80 | 481,263 | +0.02(+0.03%) |
Dec 31, 2021 | 73.02 | 74.01 | 72.89 | 73.78 | 331,236 | +0.75(+1.02%) |
Dec 30, 2021 | 73.60 | 74.54 | 72.99 | 73.03 | 529,459 | -0.45(-0.61%) |
Dec 29, 2021 | 72.68 | 73.55 | 72.08 | 73.48 | 366,519 | +1.00(+1.38%) |
Dec 28, 2021 | 70.56 | 72.51 | 70.56 | 72.48 | 412,433 | +1.98(+2.81%) |
Dec 27, 2021 | 69.69 | 70.59 | 69.47 | 70.50 | 553,919 | +0.43(+0.62%) |
Dec 23, 2021 | 69.78 | 70.31 | 69.65 | 70.07 | 306,287 | +0.43(+0.62%) |
Dec 22, 2021 | 69.10 | 69.64 | 68.90 | 69.63 | 371,391 | +0.43(+0.62%) |
Dec 21, 2021 | 68.78 | 69.52 | 68.66 | 69.20 | 405,390 | +0.70(+1.02%) |
Dec 20, 2021 | 68.74 | 68.95 | 67.96 | 68.50 | 404,001 | -0.87(-1.25%) |
Dec 17, 2021 | 68.44 | 69.64 | 68.38 | 69.37 | 1,787,838 | +1.01(+1.47%) |
Dec 16, 2021 | 67.49 | 68.66 | 67.42 | 68.36 | 516,986 | +0.95(+1.41%) |
Dec 15, 2021 | 66.88 | 67.62 | 66.21 | 67.41 | 521,231 | +0.80(+1.20%) |
Dec 14, 2021 | 66.66 | 67.83 | 66.55 | 66.62 | 744,991 | -0.39(-0.58%) |
Dec 13, 2021 | 66.47 | 67.69 | 66.35 | 67.00 | 764,945 | +0.19(+0.28%) |
Dec 10, 2021 | 66.42 | 67.34 | 66.13 | 66.81 | 396,626 | +0.91(+1.38%) |
Dec 09, 2021 | 66.02 | 66.88 | 65.79 | 65.90 | 324,817 | -0.83(-1.25%) |
Dec 08, 2021 | 66.38 | 67.32 | 66.02 | 66.73 | 406,322 | -0.02(-0.03%) |
Dec 07, 2021 | 65.37 | 67.33 | 65.27 | 66.75 | 656,386 | +1.31(+2.00%) |
Dec 06, 2021 | 64.34 | 66.88 | 64.07 | 65.44 | 725,610 | +1.74(+2.73%) |
Dec 03, 2021 | 64.57 | 65.04 | 63.38 | 63.70 | 649,855 | -0.62(-0.97%) |
Dec 02, 2021 | 62.59 | 64.97 | 62.30 | 64.33 | 876,910 | +2.23(+3.59%) |