Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 73.51 | 74.65 | 73.37 | 74.33 | 4,588,565 | -0.43(-0.57%) |
Feb 25, 2022 | 72.45 | 74.90 | 72.89 | 74.75 | 3,672,121 | +2.89(+4.02%) |
Feb 24, 2022 | 70.24 | 71.99 | 69.49 | 71.86 | 3,823,377 | +0.58(+0.81%) |
Feb 23, 2022 | 73.29 | 73.30 | 71.16 | 71.29 | 2,168,819 | -1.39(-1.92%) |
Feb 22, 2022 | 72.49 | 73.22 | 72.08 | 72.68 | 3,208,400 | +0.30(+0.42%) |
Feb 18, 2022 | 72.37 | 0 | -0.25(-0.34%) | |||
Feb 17, 2022 | 72.07 | 72.83 | 71.67 | 72.62 | 1,962,142 | -0.24(-0.33%) |
Feb 16, 2022 | 72.70 | 73.63 | 72.43 | 72.86 | 2,419,492 | +0.09(+0.13%) |
Feb 15, 2022 | 72.15 | 73.13 | 72.03 | 72.76 | 2,118,470 | +0.64(+0.89%) |
Feb 14, 2022 | 72.39 | 72.72 | 70.85 | 72.12 | 2,782,577 | -0.33(-0.46%) |
Feb 11, 2022 | 72.40 | 73.33 | 71.85 | 72.45 | 2,706,038 | +0.03(+0.04%) |
Feb 10, 2022 | 73.17 | 73.93 | 72.09 | 72.42 | 2,558,093 | -0.80(-1.09%) |
Feb 09, 2022 | 73.14 | 73.73 | 72.97 | 73.22 | 4,040,101 | +0.56(+0.77%) |
Feb 08, 2022 | 72.29 | 73.05 | 71.99 | 72.66 | 2,550,224 | +0.67(+0.93%) |
Feb 07, 2022 | 71.92 | 72.28 | 71.31 | 71.99 | 2,228,778 | +0.63(+0.89%) |
Feb 04, 2022 | 71.59 | 71.90 | 70.31 | 71.35 | 2,584,321 | +0.04(+0.05%) |
Feb 03, 2022 | 71.62 | 71.31 | 2,244,676 | -0.96(-1.33%) | ||
Feb 02, 2022 | 71.13 | 72.42 | 70.87 | 72.28 | 3,013,977 | +1.09(+1.54%) |
Feb 01, 2022 | 70.87 | 71.39 | 70.44 | 71.18 | 2,961,567 | +0.50(+0.71%) |
Jan 31, 2022 | 70.99 | 70.68 | 5,964,682 | -0.87(-1.21%) | ||
Jan 28, 2022 | 69.89 | 71.54 | 69.74 | 71.55 | 6,229,998 | +1.62(+2.32%) |
Jan 27, 2022 | 68.65 | 70.90 | 68.56 | 69.93 | 8,704,125 | +1.82(+2.67%) |
Jan 26, 2022 | 65.96 | 68.35 | 65.62 | 68.11 | 6,528,223 | +3.68(+5.70%) |
Jan 25, 2022 | 63.61 | 64.86 | 61.86 | 64.43 | 4,443,324 | -0.21(-0.32%) |
Jan 24, 2022 | 64.46 | 64.86 | 62.86 | 64.64 | 4,494,166 | -0.33(-0.51%) |
Jan 21, 2022 | 65.24 | 65.64 | 64.40 | 64.97 | 5,404,580 | +0.05(+0.07%) |
Jan 20, 2022 | 67.00 | 67.30 | 64.85 | 64.92 | 4,036,053 | -1.99(-2.97%) |
Jan 19, 2022 | 67.44 | 67.97 | 66.91 | 66.91 | 2,799,670 | -0.25(-0.38%) |
Jan 18, 2022 | 66.87 | 67.40 | 66.41 | 67.17 | 2,221,904 | -0.26(-0.39%) |
Jan 14, 2022 | 67.43 | 0 | +0.61(+0.92%) | |||
Jan 13, 2022 | 66.58 | 67.13 | 66.52 | 66.82 | 2,048,567 | +0.45(+0.68%) |
Jan 12, 2022 | 66.49 | 66.87 | 65.79 | 66.37 | 2,359,871 | -0.06(-0.09%) |
Jan 11, 2022 | 66.16 | 66.50 | 65.56 | 66.42 | 2,634,718 | +0.52(+0.79%) |
Jan 10, 2022 | 65.80 | 66.44 | 65.21 | 65.90 | 2,741,561 | +0.11(+0.17%) |
Jan 07, 2022 | 65.35 | 65.84 | 64.98 | 65.79 | 2,153,199 | +0.56(+0.85%) |
Jan 06, 2022 | 65.07 | 65.66 | 64.85 | 65.23 | 2,037,323 | +0.57(+0.89%) |
Jan 05, 2022 | 65.23 | 65.66 | 64.62 | 64.66 | 2,828,708 | -0.51(-0.78%) |
Jan 04, 2022 | 64.61 | 65.68 | 64.44 | 65.17 | 3,075,905 | +1.19(+1.86%) |
Jan 03, 2022 | 63.71 | 64.24 | 63.49 | 63.98 | 2,264,558 | +0.28(+0.44%) |
Dec 31, 2021 | 62.86 | 63.86 | 62.77 | 63.70 | 1,411,733 | +0.69(+1.09%) |
Dec 30, 2021 | 63.33 | 63.53 | 62.98 | 63.01 | 962,288 | -0.14(-0.22%) |
Dec 29, 2021 | 63.19 | 63.58 | 63.02 | 63.15 | 1,116,206 | +0.08(+0.12%) |
Dec 28, 2021 | 62.20 | 63.12 | 62.20 | 63.08 | 1,114,019 | +0.81(+1.30%) |
Dec 27, 2021 | 61.77 | 62.29 | 61.49 | 62.27 | 1,250,262 | +0.59(+0.96%) |
Dec 23, 2021 | 61.07 | 61.94 | 61.00 | 61.67 | 3,099,487 | +0.77(+1.27%) |
Dec 22, 2021 | 61.12 | 61.47 | 60.69 | 60.90 | 2,188,402 | -0.20(-0.32%) |
Dec 21, 2021 | 60.85 | 61.67 | 60.85 | 61.10 | 2,078,329 | +0.57(+0.95%) |
Dec 20, 2021 | 60.98 | 60.98 | 59.41 | 60.52 | 2,406,377 | -0.99(-1.61%) |
Dec 17, 2021 | 62.09 | 62.45 | 61.35 | 61.51 | 5,431,083 | -0.85(-1.36%) |
Dec 16, 2021 | 61.59 | 63.00 | 61.50 | 62.36 | 2,613,487 | +1.03(+1.67%) |
Dec 15, 2021 | 61.11 | 61.47 | 60.34 | 61.33 | 2,014,112 | +0.22(+0.35%) |
Dec 14, 2021 | 60.94 | 61.93 | 60.79 | 61.12 | 2,407,610 | +0.20(+0.32%) |
Dec 13, 2021 | 60.04 | 61.20 | 59.94 | 60.92 | 3,064,670 | +1.12(+1.88%) |
Dec 10, 2021 | 60.16 | 60.39 | 59.63 | 59.80 | 2,826,041 | +0.16(+0.27%) |
Dec 09, 2021 | 60.13 | 60.16 | 59.41 | 59.64 | 2,367,228 | -0.80(-1.33%) |
Dec 08, 2021 | 60.48 | 60.90 | 60.27 | 60.44 | 2,104,230 | -0.03(-0.05%) |
Dec 07, 2021 | 59.68 | 60.60 | 59.54 | 60.47 | 1,788,707 | +0.99(+1.66%) |
Dec 06, 2021 | 59.52 | 60.10 | 59.13 | 59.48 | 2,722,381 | +0.55(+0.93%) |
Dec 03, 2021 | 59.12 | 59.87 | 58.49 | 58.93 | 2,434,909 | +0.12(+0.21%) |
Dec 02, 2021 | 58.48 | 59.34 | 58.30 | 58.81 | 2,218,436 | +0.55(+0.94%) |