Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 73.52 | 74.65 | 73.37 | 74.33 | 4,588,326 | -0.43(-0.57%) |
Feb 25, 2022 | 72.45 | 74.91 | 72.89 | 74.76 | 3,671,929 | +2.89(+4.02%) |
Feb 24, 2022 | 70.25 | 71.99 | 69.50 | 71.87 | 3,823,178 | +0.58(+0.81%) |
Feb 23, 2022 | 73.30 | 73.31 | 71.17 | 71.29 | 2,168,706 | -1.39(-1.92%) |
Feb 22, 2022 | 72.49 | 73.22 | 72.08 | 72.68 | 3,208,233 | +0.30(+0.42%) |
Feb 18, 2022 | 72.38 | 0 | -0.25(-0.34%) | |||
Feb 17, 2022 | 72.08 | 72.83 | 71.68 | 72.62 | 1,962,040 | -0.24(-0.32%) |
Feb 16, 2022 | 72.70 | 73.63 | 72.44 | 72.86 | 2,419,366 | +0.09(+0.13%) |
Feb 15, 2022 | 72.15 | 73.14 | 72.04 | 72.77 | 2,118,359 | +0.64(+0.89%) |
Feb 14, 2022 | 72.40 | 72.72 | 70.85 | 72.12 | 2,782,432 | -0.33(-0.46%) |
Feb 11, 2022 | 72.41 | 73.34 | 71.86 | 72.45 | 2,705,897 | +0.03(+0.04%) |
Feb 10, 2022 | 73.17 | 73.93 | 72.09 | 72.43 | 2,557,960 | -0.80(-1.09%) |
Feb 09, 2022 | 73.15 | 73.73 | 72.98 | 73.22 | 4,039,891 | +0.56(+0.77%) |
Feb 08, 2022 | 72.29 | 73.05 | 71.99 | 72.66 | 2,550,092 | +0.67(+0.93%) |
Feb 07, 2022 | 71.92 | 72.28 | 71.32 | 71.99 | 2,228,662 | +0.63(+0.89%) |
Feb 04, 2022 | 71.59 | 71.90 | 70.32 | 71.36 | 2,584,186 | +0.04(+0.05%) |
Feb 03, 2022 | 71.63 | 71.32 | 2,244,559 | -0.96(-1.33%) | ||
Feb 02, 2022 | 71.13 | 72.42 | 70.87 | 72.28 | 3,013,820 | +1.09(+1.54%) |
Feb 01, 2022 | 70.87 | 71.39 | 70.44 | 71.19 | 2,961,413 | +0.50(+0.71%) |
Jan 31, 2022 | 71.00 | 70.69 | 5,964,371 | -0.87(-1.21%) | ||
Jan 28, 2022 | 69.89 | 71.54 | 69.74 | 71.55 | 6,229,674 | +1.62(+2.32%) |
Jan 27, 2022 | 68.65 | 70.90 | 68.57 | 69.93 | 8,703,672 | +1.82(+2.67%) |
Jan 26, 2022 | 65.96 | 68.35 | 65.62 | 68.11 | 6,527,883 | +3.68(+5.70%) |
Jan 25, 2022 | 63.62 | 64.86 | 61.86 | 64.44 | 4,443,093 | -0.21(-0.32%) |
Jan 24, 2022 | 64.47 | 64.86 | 62.86 | 64.64 | 4,493,932 | -0.33(-0.51%) |
Jan 21, 2022 | 65.25 | 65.65 | 64.40 | 64.97 | 5,404,299 | +0.05(+0.07%) |
Jan 20, 2022 | 67.00 | 67.30 | 64.85 | 64.93 | 4,035,843 | -1.99(-2.97%) |
Jan 19, 2022 | 67.44 | 67.97 | 66.92 | 66.92 | 2,799,525 | -0.25(-0.38%) |
Jan 18, 2022 | 66.88 | 67.41 | 66.42 | 67.17 | 2,221,788 | -0.26(-0.39%) |
Jan 14, 2022 | 67.43 | 0 | +0.61(+0.92%) | |||
Jan 13, 2022 | 66.59 | 67.13 | 66.52 | 66.82 | 2,048,460 | +0.45(+0.68%) |
Jan 12, 2022 | 66.49 | 66.87 | 65.79 | 66.37 | 2,359,749 | -0.06(-0.09%) |
Jan 11, 2022 | 66.16 | 66.51 | 65.57 | 66.43 | 2,634,581 | +0.52(+0.79%) |
Jan 10, 2022 | 65.80 | 66.44 | 65.21 | 65.91 | 2,741,418 | +0.11(+0.17%) |
Jan 07, 2022 | 65.35 | 65.84 | 64.98 | 65.79 | 2,153,087 | +0.56(+0.85%) |
Jan 06, 2022 | 65.07 | 65.66 | 64.85 | 65.24 | 2,037,217 | +0.57(+0.89%) |
Jan 05, 2022 | 65.23 | 65.66 | 64.62 | 64.66 | 2,828,561 | -0.51(-0.78%) |
Jan 04, 2022 | 64.62 | 65.68 | 64.45 | 65.17 | 3,075,745 | +1.19(+1.86%) |
Jan 03, 2022 | 63.71 | 64.24 | 63.49 | 63.98 | 2,264,440 | +0.28(+0.44%) |
Dec 31, 2021 | 62.86 | 63.86 | 62.77 | 63.70 | 1,411,660 | +0.69(+1.09%) |
Dec 30, 2021 | 63.33 | 63.53 | 62.98 | 63.01 | 962,238 | -0.14(-0.22%) |
Dec 29, 2021 | 63.19 | 63.58 | 63.02 | 63.16 | 1,116,148 | +0.08(+0.12%) |
Dec 28, 2021 | 62.20 | 63.13 | 62.20 | 63.08 | 1,113,961 | +0.81(+1.30%) |
Dec 27, 2021 | 61.77 | 62.29 | 61.50 | 62.27 | 1,250,197 | +0.59(+0.96%) |
Dec 23, 2021 | 61.07 | 61.94 | 61.01 | 61.68 | 3,099,325 | +0.77(+1.27%) |
Dec 22, 2021 | 61.12 | 61.47 | 60.70 | 60.90 | 2,188,288 | -0.20(-0.32%) |
Dec 21, 2021 | 60.86 | 61.68 | 60.86 | 61.10 | 2,078,221 | +0.57(+0.95%) |
Dec 20, 2021 | 60.99 | 60.99 | 59.41 | 60.53 | 2,406,251 | -0.99(-1.61%) |
Dec 17, 2021 | 62.09 | 62.46 | 61.36 | 61.52 | 5,430,800 | -0.85(-1.36%) |
Dec 16, 2021 | 61.59 | 63.00 | 61.51 | 62.36 | 2,613,351 | +1.03(+1.67%) |
Dec 15, 2021 | 61.11 | 61.47 | 60.35 | 61.34 | 2,014,007 | +0.22(+0.35%) |
Dec 14, 2021 | 60.94 | 61.93 | 60.79 | 61.12 | 2,407,484 | +0.20(+0.32%) |
Dec 13, 2021 | 60.05 | 61.20 | 59.94 | 60.92 | 3,064,511 | +1.12(+1.88%) |
Dec 10, 2021 | 60.17 | 60.39 | 59.63 | 59.80 | 2,825,893 | +0.16(+0.27%) |
Dec 09, 2021 | 60.13 | 60.16 | 59.41 | 59.64 | 2,367,105 | -0.80(-1.33%) |
Dec 08, 2021 | 60.48 | 60.90 | 60.27 | 60.44 | 2,104,121 | -0.03(-0.05%) |
Dec 07, 2021 | 59.69 | 60.60 | 59.55 | 60.47 | 1,788,614 | +0.99(+1.66%) |
Dec 06, 2021 | 59.53 | 60.10 | 59.13 | 59.48 | 2,722,239 | +0.55(+0.93%) |
Dec 03, 2021 | 59.12 | 59.88 | 58.49 | 58.93 | 2,434,783 | +0.12(+0.21%) |
Dec 02, 2021 | 58.48 | 59.34 | 58.30 | 58.81 | 2,218,321 | +0.55(+0.94%) |