Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 73.15 | 74.84 | 72.87 | 74.27 | 17,226,800 | +1.46(+2.00%) |
Feb 25, 2022 | 71.83 | 72.89 | 71.41 | 72.81 | 13,452,972 | +1.62(+2.28%) |
Feb 24, 2022 | 67.00 | 71.51 | 66.75 | 71.19 | 17,158,736 | +2.94(+4.31%) |
Feb 23, 2022 | 70.04 | 70.22 | 68.15 | 68.24 | 8,313,311 | -1.38(-1.98%) |
Feb 22, 2022 | 69.76 | 70.20 | 69.14 | 69.62 | 8,724,725 | -0.35(-0.50%) |
Feb 18, 2022 | 69.97 | 0 | -1.16(-1.63%) | |||
Feb 17, 2022 | 70.51 | 71.56 | 70.29 | 71.13 | 10,695,261 | +0.14(+0.20%) |
Feb 16, 2022 | 70.89 | 71.38 | 70.28 | 70.99 | 7,954,323 | +0.13(+0.19%) |
Feb 15, 2022 | 71.46 | 72.16 | 70.53 | 70.86 | 9,674,062 | +0.16(+0.23%) |
Feb 14, 2022 | 70.72 | 71.06 | 69.71 | 70.70 | 8,825,425 | -0.04(-0.05%) |
Feb 11, 2022 | 71.62 | 72.38 | 70.46 | 70.73 | 9,537,036 | -0.46(-0.65%) |
Feb 10, 2022 | 70.69 | 72.52 | 70.49 | 71.20 | 10,250,049 | -1.14(-1.58%) |
Feb 09, 2022 | 72.29 | 72.91 | 72.02 | 72.34 | 7,832,104 | +1.13(+1.59%) |
Feb 08, 2022 | 71.48 | 72.42 | 70.98 | 71.21 | 7,161,635 | -0.21(-0.29%) |
Feb 07, 2022 | 71.72 | 71.83 | 71.05 | 71.41 | 8,673,064 | -0.31(-0.43%) |
Feb 04, 2022 | 70.87 | 72.51 | 70.34 | 71.72 | 12,888,092 | +0.23(+0.32%) |
Feb 03, 2022 | 72.24 | 71.18 | 71.50 | 8,434,329 | -1.85(-2.52%) | |
Feb 02, 2022 | 73.06 | 73.61 | 72.50 | 73.35 | 8,897,423 | +0.47(+0.65%) |
Feb 01, 2022 | 73.64 | 74.99 | 71.74 | 72.88 | 12,804,250 | -0.84(-1.14%) |
Jan 31, 2022 | 68.80 | 73.89 | 73.72 | 23,088,130 | +5.30(+7.75%) | |
Jan 28, 2022 | 68.24 | 68.83 | 65.86 | 68.41 | 27,086,910 | -0.01(-0.01%) |
Jan 27, 2022 | 69.17 | 70.20 | 68.33 | 68.42 | 22,520,414 | -0.12(-0.18%) |
Jan 26, 2022 | 72.19 | 72.21 | 68.28 | 68.54 | 26,198,276 | -2.32(-3.28%) |
Jan 25, 2022 | 73.79 | 75.67 | 70.57 | 70.87 | 24,291,942 | -6.44(-8.33%) |
Jan 24, 2022 | 77.05 | 77.42 | 74.77 | 77.30 | 15,754,478 | -0.64(-0.82%) |
Jan 21, 2022 | 78.98 | 79.20 | 77.22 | 77.94 | 13,574,413 | -0.86(-1.09%) |
Jan 20, 2022 | 78.62 | 80.47 | 78.46 | 78.80 | 12,743,032 | +0.87(+1.11%) |
Jan 19, 2022 | 76.47 | 78.65 | 76.43 | 77.93 | 10,250,321 | +1.26(+1.65%) |
Jan 18, 2022 | 77.38 | 77.54 | 76.15 | 76.67 | 11,496,228 | -1.84(-2.34%) |
Jan 14, 2022 | 78.51 | 0 | -1.60(-2.00%) | |||
Jan 13, 2022 | 80.75 | 80.97 | 79.94 | 80.11 | 7,633,065 | -0.18(-0.22%) |
Jan 12, 2022 | 79.53 | 80.97 | 79.36 | 80.29 | 6,870,133 | +0.28(+0.35%) |
Jan 11, 2022 | 79.10 | 80.22 | 78.96 | 80.01 | 8,897,009 | +0.47(+0.59%) |
Jan 10, 2022 | 80.96 | 81.49 | 79.02 | 79.54 | 12,069,856 | -2.00(-2.45%) |
Jan 07, 2022 | 80.93 | 81.97 | 79.75 | 81.54 | 14,158,010 | +0.60(+0.75%) |
Jan 06, 2022 | 84.07 | 84.32 | 80.82 | 80.93 | 13,626,517 | -3.74(-4.41%) |
Jan 05, 2022 | 85.19 | 86.34 | 84.62 | 84.67 | 7,159,729 | -0.90(-1.05%) |
Jan 04, 2022 | 86.48 | 86.75 | 85.51 | 85.57 | 8,879,763 | -0.92(-1.07%) |
Jan 03, 2022 | 88.15 | 88.37 | 85.44 | 86.49 | 8,334,317 | -1.60(-1.82%) |
Dec 31, 2021 | 87.36 | 88.45 | 87.28 | 88.10 | 5,099,377 | +0.56(+0.64%) |
Dec 30, 2021 | 87.03 | 87.67 | 86.64 | 87.54 | 3,938,392 | +0.74(+0.85%) |
Dec 29, 2021 | 86.77 | 87.06 | 86.43 | 86.80 | 3,120,244 | +0.10(+0.12%) |
Dec 28, 2021 | 86.49 | 86.99 | 86.35 | 86.70 | 3,281,428 | +0.53(+0.61%) |
Dec 27, 2021 | 85.73 | 86.20 | 85.52 | 86.17 | 5,733,591 | +0.59(+0.68%) |
Dec 23, 2021 | 85.57 | 86.16 | 85.30 | 85.59 | 6,194,919 | -0.09(-0.11%) |
Dec 22, 2021 | 85.15 | 85.76 | 84.82 | 85.68 | 4,390,449 | +0.33(+0.39%) |
Dec 21, 2021 | 85.54 | 86.19 | 84.32 | 85.35 | 6,663,566 | +0.48(+0.57%) |
Dec 20, 2021 | 84.74 | 85.00 | 83.52 | 84.87 | 10,775,245 | -0.94(-1.10%) |
Dec 17, 2021 | 86.81 | 87.15 | 85.62 | 85.81 | 17,195,344 | -1.22(-1.40%) |
Dec 16, 2021 | 86.45 | 87.47 | 86.36 | 87.03 | 8,077,332 | +0.22(+0.25%) |
Dec 15, 2021 | 85.20 | 86.87 | 84.53 | 86.81 | 10,162,700 | +1.86(+2.19%) |
Dec 14, 2021 | 86.09 | 86.48 | 84.41 | 84.95 | 11,680,723 | -1.61(-1.86%) |
Dec 13, 2021 | 85.17 | 86.92 | 85.06 | 86.57 | 6,917,673 | +1.38(+1.62%) |
Dec 10, 2021 | 84.94 | 85.78 | 84.74 | 85.19 | 5,295,310 | +0.35(+0.41%) |
Dec 09, 2021 | 85.40 | 85.40 | 84.46 | 84.84 | 6,072,725 | -0.39(-0.45%) |
Dec 08, 2021 | 85.59 | 85.79 | 84.54 | 85.23 | 5,676,609 | -0.08(-0.10%) |
Dec 07, 2021 | 84.48 | 85.44 | 83.92 | 85.31 | 8,381,978 | +1.19(+1.41%) |
Dec 06, 2021 | 83.10 | 84.69 | 82.93 | 84.12 | 9,480,964 | +1.06(+1.27%) |
Dec 03, 2021 | 84.12 | 84.12 | 81.17 | 83.07 | 11,864,394 | -0.56(-0.67%) |
Dec 02, 2021 | 82.99 | 84.47 | 82.67 | 83.62 | 8,802,812 | +0.74(+0.89%) |