Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 70.73 | 72.97 | 70.45 | 72.50 | 34,817,096 | +0.54(+0.75%) |
Feb 25, 2022 | 70.90 | 72.10 | 70.93 | 71.96 | 30,622,978 | +1.89(+2.69%) |
Feb 24, 2022 | 73.03 | 73.06 | 68.44 | 70.08 | 49,952,484 | -0.90(-1.26%) |
Feb 23, 2022 | 70.69 | 71.62 | 70.38 | 70.97 | 27,441,932 | +0.29(+0.41%) |
Feb 22, 2022 | 73.65 | 73.76 | 69.62 | 70.69 | 38,881,640 | -0.83(-1.16%) |
Feb 18, 2022 | 71.52 | 0 | -0.80(-1.11%) | |||
Feb 17, 2022 | 72.55 | 73.14 | 72.06 | 72.32 | 25,677,868 | -0.11(-0.15%) |
Feb 16, 2022 | 72.84 | 73.71 | 72.15 | 72.43 | 23,465,248 | +0.33(+0.46%) |
Feb 15, 2022 | 71.09 | 72.28 | 70.65 | 72.10 | 27,123,618 | -0.92(-1.25%) |
Feb 14, 2022 | 73.57 | 73.81 | 71.23 | 73.02 | 37,472,236 | -1.14(-1.53%) |
Feb 11, 2022 | 72.68 | 74.25 | 72.32 | 74.15 | 45,433,324 | +1.82(+2.52%) |
Feb 10, 2022 | 72.77 | 73.66 | 71.92 | 72.33 | 30,842,430 | -0.70(-0.96%) |
Feb 09, 2022 | 73.57 | 73.99 | 72.76 | 73.03 | 43,760,984 | -0.35(-0.48%) |
Feb 08, 2022 | 75.22 | 75.43 | 73.07 | 73.39 | 37,514,556 | -1.95(-2.59%) |
Feb 07, 2022 | 74.19 | 75.96 | 73.73 | 75.33 | 38,224,788 | +0.90(+1.20%) |
Feb 04, 2022 | 73.94 | 75.46 | 73.94 | 74.44 | 35,214,056 | +1.58(+2.17%) |
Feb 03, 2022 | 73.23 | 73.43 | 72.25 | 72.85 | 31,189,494 | -0.86(-1.17%) |
Feb 02, 2022 | 73.20 | 73.89 | 72.37 | 73.71 | 35,573,240 | -0.19(-0.26%) |
Feb 01, 2022 | 69.90 | 74.53 | 69.74 | 73.91 | 66,715,432 | +4.45(+6.41%) |
Jan 31, 2022 | 68.55 | 69.87 | 69.45 | 39,448,652 | +0.62(+0.90%) | |
Jan 28, 2022 | 68.55 | 69.14 | 67.62 | 68.83 | 33,463,070 | +0.15(+0.21%) |
Jan 27, 2022 | 69.00 | 69.50 | 67.65 | 68.69 | 31,888,126 | +0.87(+1.28%) |
Jan 26, 2022 | 68.97 | 69.49 | 67.19 | 67.82 | 38,548,568 | -0.69(-1.01%) |
Jan 25, 2022 | 66.37 | 68.79 | 65.27 | 68.51 | 42,924,696 | +1.96(+2.94%) |
Jan 24, 2022 | 64.81 | 66.82 | 63.83 | 66.55 | 45,395,992 | +0.57(+0.86%) |
Jan 21, 2022 | 66.91 | 66.91 | 64.95 | 65.99 | 39,394,984 | -1.01(-1.50%) |
Jan 20, 2022 | 66.29 | 68.00 | 66.07 | 66.99 | 29,257,384 | +0.15(+0.22%) |
Jan 19, 2022 | 67.43 | 67.53 | 66.34 | 66.85 | 28,884,974 | +0.03(+0.04%) |
Jan 18, 2022 | 66.58 | 67.55 | 65.84 | 66.82 | 35,917,852 | +1.11(+1.68%) |
Jan 14, 2022 | 65.71 | 0 | +1.13(+1.76%) | |||
Jan 13, 2022 | 65.03 | 65.45 | 64.29 | 64.58 | 22,783,052 | -0.47(-0.72%) |
Jan 12, 2022 | 65.05 | 65.66 | 64.59 | 65.05 | 25,230,252 | -0.19(-0.29%) |
Jan 11, 2022 | 62.99 | 65.28 | 62.71 | 65.24 | 36,011,384 | +2.63(+4.21%) |
Jan 10, 2022 | 63.06 | 63.24 | 62.13 | 62.60 | 24,887,128 | -0.37(-0.60%) |
Jan 07, 2022 | 62.65 | 63.25 | 62.16 | 62.98 | 26,232,528 | +0.51(+0.82%) |
Jan 06, 2022 | 62.18 | 62.61 | 61.32 | 62.47 | 33,523,930 | +1.44(+2.35%) |
Jan 05, 2022 | 60.80 | 61.82 | 60.79 | 61.03 | 37,197,596 | +0.75(+1.24%) |
Jan 04, 2022 | 58.64 | 60.52 | 58.61 | 60.28 | 42,180,976 | +2.19(+3.76%) |
Jan 03, 2022 | 55.99 | 58.15 | 55.97 | 58.10 | 26,557,234 | +2.15(+3.84%) |
Dec 31, 2021 | 55.54 | 56.20 | 55.50 | 55.95 | 15,390,608 | +0.37(+0.66%) |
Dec 30, 2021 | 55.98 | 56.32 | 55.56 | 55.58 | 13,047,974 | -0.33(-0.59%) |
Dec 29, 2021 | 56.21 | 56.32 | 55.70 | 55.91 | 14,088,378 | -0.49(-0.88%) |
Dec 28, 2021 | 56.61 | 56.97 | 56.14 | 56.41 | 13,978,365 | -0.18(-0.32%) |
Dec 27, 2021 | 55.71 | 56.64 | 55.24 | 56.59 | 13,774,398 | +0.80(+1.43%) |
Dec 23, 2021 | 55.93 | 56.54 | 55.77 | 55.79 | 14,812,226 | +0.03(+0.05%) |
Dec 22, 2021 | 55.17 | 56.11 | 54.83 | 55.77 | 15,371,275 | +0.45(+0.81%) |
Dec 21, 2021 | 54.63 | 55.48 | 54.60 | 55.32 | 21,648,836 | +1.23(+2.27%) |
Dec 20, 2021 | 53.75 | 54.17 | 53.00 | 54.09 | 23,942,682 | -0.80(-1.45%) |
Dec 17, 2021 | 55.73 | 56.03 | 54.58 | 54.89 | 48,973,812 | -1.23(-2.18%) |
Dec 16, 2021 | 56.18 | 57.10 | 56.05 | 56.11 | 23,161,096 | +0.22(+0.39%) |
Dec 15, 2021 | 55.95 | 56.23 | 54.87 | 55.89 | 21,829,322 | -0.37(-0.67%) |
Dec 14, 2021 | 56.01 | 57.11 | 55.98 | 56.27 | 24,661,800 | -0.08(-0.15%) |
Dec 13, 2021 | 57.12 | 57.35 | 56.09 | 56.35 | 19,456,158 | -1.26(-2.19%) |
Dec 10, 2021 | 57.85 | 57.92 | 56.89 | 57.61 | 19,623,300 | +0.37(+0.64%) |
Dec 09, 2021 | 56.73 | 57.39 | 56.52 | 57.25 | 18,491,656 | +0.15(+0.26%) |
Dec 08, 2021 | 57.25 | 57.78 | 57.00 | 57.10 | 19,903,446 | +0.16(+0.29%) |
Dec 07, 2021 | 57.00 | 57.63 | 56.78 | 56.94 | 21,645,152 | +0.63(+1.12%) |
Dec 06, 2021 | 56.43 | 56.84 | 56.16 | 56.31 | 21,006,702 | +0.63(+1.13%) |
Dec 03, 2021 | 56.62 | 56.90 | 55.18 | 55.67 | 24,077,166 | -0.36(-0.64%) |
Dec 02, 2021 | 54.62 | 56.31 | 54.07 | 56.03 | 31,950,064 | +1.36(+2.49%) |