Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 71.29 | 73.54 | 71.00 | 73.07 | 34,545,724 | +0.54(+0.75%) |
Feb 25, 2022 | 71.46 | 72.67 | 71.48 | 72.53 | 30,384,294 | +1.90(+2.69%) |
Feb 24, 2022 | 73.61 | 73.64 | 68.98 | 70.63 | 49,563,140 | -0.90(-1.26%) |
Feb 23, 2022 | 71.24 | 72.18 | 70.93 | 71.53 | 27,228,042 | +0.29(+0.41%) |
Feb 22, 2022 | 74.23 | 74.34 | 70.17 | 71.24 | 38,578,584 | -0.84(-1.16%) |
Feb 18, 2022 | 72.08 | 0 | -0.81(-1.11%) | |||
Feb 17, 2022 | 73.12 | 73.72 | 72.63 | 72.89 | 25,477,728 | -0.11(-0.15%) |
Feb 16, 2022 | 73.41 | 74.29 | 72.71 | 73.00 | 23,282,354 | +0.34(+0.46%) |
Feb 15, 2022 | 71.65 | 72.85 | 71.20 | 72.67 | 26,912,210 | -0.92(-1.25%) |
Feb 14, 2022 | 74.15 | 74.39 | 71.79 | 73.59 | 37,180,168 | -1.15(-1.53%) |
Feb 11, 2022 | 73.25 | 74.84 | 72.89 | 74.73 | 45,079,204 | +1.84(+2.52%) |
Feb 10, 2022 | 73.35 | 74.24 | 72.48 | 72.90 | 30,602,036 | -0.71(-0.96%) |
Feb 09, 2022 | 74.15 | 74.57 | 73.33 | 73.61 | 43,419,900 | -0.35(-0.48%) |
Feb 08, 2022 | 75.81 | 76.02 | 73.65 | 73.96 | 37,222,156 | -1.96(-2.59%) |
Feb 07, 2022 | 74.77 | 76.56 | 74.31 | 75.92 | 37,926,848 | +0.90(+1.20%) |
Feb 04, 2022 | 74.52 | 76.05 | 74.52 | 75.02 | 34,939,584 | +1.59(+2.17%) |
Feb 03, 2022 | 73.80 | 74.01 | 72.82 | 73.43 | 30,946,394 | -0.87(-1.17%) |
Feb 02, 2022 | 73.78 | 74.47 | 72.94 | 74.29 | 35,295,968 | -0.19(-0.26%) |
Feb 01, 2022 | 70.45 | 75.11 | 70.28 | 74.49 | 66,195,428 | +4.49(+6.41%) |
Jan 31, 2022 | 69.09 | 70.42 | 70.00 | 39,141,176 | +0.63(+0.90%) | |
Jan 28, 2022 | 69.09 | 69.69 | 68.15 | 69.37 | 33,202,248 | +0.15(+0.21%) |
Jan 27, 2022 | 69.54 | 70.05 | 68.18 | 69.22 | 31,639,580 | +0.88(+1.28%) |
Jan 26, 2022 | 69.51 | 70.04 | 67.72 | 68.35 | 38,248,108 | -0.70(-1.01%) |
Jan 25, 2022 | 66.89 | 69.33 | 65.79 | 69.05 | 42,590,128 | +1.97(+2.94%) |
Jan 24, 2022 | 65.32 | 67.34 | 64.33 | 67.08 | 45,042,164 | +0.57(+0.86%) |
Jan 21, 2022 | 67.44 | 67.44 | 65.47 | 66.51 | 39,087,928 | -1.01(-1.50%) |
Jan 20, 2022 | 66.81 | 68.53 | 66.59 | 67.52 | 29,029,344 | +0.15(+0.22%) |
Jan 19, 2022 | 67.96 | 68.06 | 66.86 | 67.37 | 28,659,836 | +0.03(+0.04%) |
Jan 18, 2022 | 67.11 | 68.08 | 66.36 | 67.34 | 35,637,896 | +1.12(+1.68%) |
Jan 14, 2022 | 66.23 | 0 | +1.14(+1.76%) | |||
Jan 13, 2022 | 65.54 | 65.96 | 64.79 | 65.09 | 22,605,474 | -0.47(-0.72%) |
Jan 12, 2022 | 65.56 | 66.17 | 65.10 | 65.56 | 25,033,600 | -0.19(-0.29%) |
Jan 11, 2022 | 63.48 | 65.80 | 63.20 | 65.75 | 35,730,700 | +2.65(+4.21%) |
Jan 10, 2022 | 63.56 | 63.74 | 62.62 | 63.10 | 24,693,150 | -0.38(-0.60%) |
Jan 07, 2022 | 63.14 | 63.75 | 62.65 | 63.47 | 26,028,064 | +0.52(+0.82%) |
Jan 06, 2022 | 62.66 | 63.11 | 61.81 | 62.96 | 33,262,632 | +1.45(+2.35%) |
Jan 05, 2022 | 61.28 | 62.30 | 61.26 | 61.51 | 36,907,664 | +0.76(+1.24%) |
Jan 04, 2022 | 59.10 | 60.99 | 59.07 | 60.76 | 41,852,204 | +2.20(+3.76%) |
Jan 03, 2022 | 56.43 | 58.61 | 56.41 | 58.55 | 26,350,238 | +2.17(+3.84%) |
Dec 31, 2021 | 55.97 | 56.65 | 55.94 | 56.39 | 15,270,649 | +0.37(+0.66%) |
Dec 30, 2021 | 56.42 | 56.77 | 56.00 | 56.02 | 12,946,274 | -0.33(-0.59%) |
Dec 29, 2021 | 56.66 | 56.76 | 56.13 | 56.35 | 13,978,568 | -0.50(-0.88%) |
Dec 28, 2021 | 57.05 | 57.42 | 56.58 | 56.85 | 13,869,413 | -0.18(-0.32%) |
Dec 27, 2021 | 56.15 | 57.09 | 55.68 | 57.03 | 13,667,036 | +0.80(+1.43%) |
Dec 23, 2021 | 56.37 | 56.99 | 56.21 | 56.23 | 14,696,774 | +0.03(+0.05%) |
Dec 22, 2021 | 55.60 | 56.55 | 55.26 | 56.20 | 15,251,466 | +0.45(+0.81%) |
Dec 21, 2021 | 55.06 | 55.92 | 55.03 | 55.75 | 21,480,098 | +1.23(+2.26%) |
Dec 20, 2021 | 54.18 | 54.60 | 53.41 | 54.52 | 23,756,066 | -0.80(-1.45%) |
Dec 17, 2021 | 56.17 | 56.47 | 55.01 | 55.32 | 48,592,096 | -1.23(-2.18%) |
Dec 16, 2021 | 56.62 | 57.55 | 56.49 | 56.55 | 22,980,570 | +0.22(+0.39%) |
Dec 15, 2021 | 56.39 | 56.67 | 55.30 | 56.33 | 21,659,176 | -0.38(-0.67%) |
Dec 14, 2021 | 56.45 | 57.56 | 56.42 | 56.71 | 24,469,578 | -0.08(-0.15%) |
Dec 13, 2021 | 57.57 | 57.80 | 56.54 | 56.79 | 19,304,510 | -1.27(-2.19%) |
Dec 10, 2021 | 58.30 | 58.38 | 57.34 | 58.07 | 19,470,350 | +0.37(+0.64%) |
Dec 09, 2021 | 57.18 | 57.84 | 56.96 | 57.70 | 18,347,526 | +0.15(+0.26%) |
Dec 08, 2021 | 57.70 | 58.23 | 57.45 | 57.55 | 19,748,312 | +0.17(+0.29%) |
Dec 07, 2021 | 57.45 | 58.08 | 57.23 | 57.38 | 21,476,442 | +0.64(+1.12%) |
Dec 06, 2021 | 56.88 | 57.28 | 56.60 | 56.75 | 20,842,970 | +0.64(+1.13%) |
Dec 03, 2021 | 57.06 | 57.35 | 55.61 | 56.11 | 23,889,502 | -0.36(-0.64%) |
Dec 02, 2021 | 55.05 | 56.75 | 54.50 | 56.47 | 31,701,034 | +1.37(+2.49%) |