Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 66.25 | 67.06 | 65.60 | 66.91 | 6,922,267 | -0.81(-1.20%) |
Feb 25, 2022 | 66.59 | 67.96 | 66.27 | 67.73 | 7,184,367 | +1.49(+2.24%) |
Feb 24, 2022 | 62.64 | 66.32 | 61.76 | 66.24 | 11,027,841 | +0.35(+0.52%) |
Feb 23, 2022 | 67.67 | 68.15 | 65.44 | 65.90 | 10,070,731 | -0.41(-0.62%) |
Feb 22, 2022 | 65.73 | 67.10 | 65.17 | 66.31 | 9,139,161 | -0.82(-1.22%) |
Feb 18, 2022 | 67.13 | 0 | -2.51(-3.61%) | |||
Feb 17, 2022 | 70.00 | 71.54 | 69.53 | 69.64 | 6,359,623 | -0.70(-1.00%) |
Feb 16, 2022 | 70.61 | 70.85 | 69.54 | 70.34 | 6,636,614 | -0.78(-1.09%) |
Feb 15, 2022 | 70.39 | 71.32 | 69.87 | 71.12 | 7,237,008 | +1.57(+2.26%) |
Feb 14, 2022 | 69.07 | 69.71 | 68.20 | 69.55 | 5,612,736 | +0.44(+0.64%) |
Feb 11, 2022 | 70.97 | 71.51 | 68.71 | 69.11 | 7,143,726 | -2.26(-3.17%) |
Feb 10, 2022 | 70.96 | 73.23 | 70.29 | 71.37 | 6,875,714 | -1.77(-2.41%) |
Feb 09, 2022 | 71.77 | 73.49 | 71.57 | 73.14 | 7,552,095 | +2.74(+3.89%) |
Feb 08, 2022 | 68.31 | 71.06 | 67.31 | 70.40 | 8,451,954 | +2.06(+3.02%) |
Feb 07, 2022 | 69.21 | 70.05 | 68.02 | 68.33 | 6,564,915 | -0.58(-0.84%) |
Feb 04, 2022 | 67.20 | 70.02 | 67.13 | 68.91 | 6,573,729 | +1.79(+2.67%) |
Feb 03, 2022 | 67.33 | 67.12 | 8,020,810 | -1.27(-1.86%) | ||
Feb 02, 2022 | 70.60 | 70.72 | 67.64 | 68.39 | 6,285,503 | -1.75(-2.49%) |
Feb 01, 2022 | 69.37 | 70.89 | 68.98 | 70.14 | 7,923,810 | +5.36(+8.28%) |
Jan 28, 2022 | 63.15 | 64.85 | 61.84 | 64.77 | 9,662,782 | +2.48(+3.99%) |
Jan 27, 2022 | 66.09 | 66.14 | 61.45 | 62.29 | 14,024,167 | -4.14(-6.23%) |
Jan 26, 2022 | 68.10 | 68.65 | 65.87 | 66.43 | 10,208,102 | -0.97(-1.44%) |
Jan 25, 2022 | 65.65 | 68.05 | 65.58 | 67.40 | 7,788,694 | +0.38(+0.57%) |
Jan 24, 2022 | 67.75 | 67.75 | 63.63 | 67.02 | 16,577,840 | -1.61(-2.34%) |
Jan 21, 2022 | 72.49 | 72.57 | 67.88 | 68.62 | 15,603,938 | -3.31(-4.60%) |
Jan 20, 2022 | 72.16 | 75.89 | 71.72 | 71.93 | 28,049,916 | +4.39(+6.50%) |
Jan 19, 2022 | 68.36 | 69.33 | 67.29 | 67.54 | 6,752,269 | -1.03(-1.50%) |
Jan 18, 2022 | 66.44 | 70.00 | 66.41 | 68.57 | 10,927,849 | -0.30(-0.43%) |
Jan 14, 2022 | 68.87 | 0 | +2.13(+3.19%) | |||
Jan 13, 2022 | 69.57 | 69.57 | 66.47 | 66.74 | 13,351,708 | -4.63(-6.49%) |
Jan 12, 2022 | 73.02 | 73.42 | 70.87 | 71.37 | 13,858,657 | -0.34(-0.47%) |
Jan 11, 2022 | 66.33 | 71.77 | 65.79 | 71.71 | 29,281,388 | +6.69(+10.29%) |
Jan 10, 2022 | 65.10 | 66.38 | 63.68 | 65.02 | 16,901,616 | +1.27(+1.99%) |
Jan 07, 2022 | 63.89 | 65.09 | 62.71 | 63.75 | 13,925,153 | +1.36(+2.19%) |
Jan 06, 2022 | 60.95 | 63.59 | 59.47 | 62.38 | 13,867,584 | +3.51(+5.97%) |
Jan 05, 2022 | 59.38 | 61.27 | 58.08 | 58.87 | 20,532,152 | -1.10(-1.84%) |
Jan 04, 2022 | 63.24 | 63.37 | 58.95 | 59.97 | 21,363,594 | -3.86(-6.04%) |
Jan 03, 2022 | 64.36 | 65.46 | 62.47 | 63.83 | 10,035,137 | -1.63(-2.48%) |
Dec 31, 2021 | 64.99 | 66.25 | 64.76 | 65.46 | 5,830,126 | -0.31(-0.47%) |
Dec 30, 2021 | 61.53 | 66.95 | 61.46 | 65.76 | 14,872,060 | +4.46(+7.27%) |
Dec 29, 2021 | 62.12 | 62.60 | 60.44 | 61.31 | 6,918,773 | -0.22(-0.36%) |
Dec 28, 2021 | 62.87 | 62.87 | 61.24 | 61.53 | 9,874,351 | -1.72(-2.72%) |
Dec 27, 2021 | 63.24 | 64.34 | 63.10 | 63.25 | 8,223,994 | -0.88(-1.37%) |
Dec 23, 2021 | 63.40 | 64.92 | 61.83 | 64.13 | 28,398,958 | -4.76(-6.92%) |
Dec 22, 2021 | 66.44 | 69.13 | 66.12 | 68.89 | 9,720,564 | +0.32(+0.46%) |
Dec 21, 2021 | 68.58 | 68.85 | 64.94 | 68.58 | 10,511,755 | +4.88(+7.66%) |
Dec 20, 2021 | 64.96 | 64.97 | 62.74 | 63.70 | 11,458,184 | -2.66(-4.01%) |
Dec 17, 2021 | 65.41 | 68.25 | 65.39 | 66.36 | 14,237,854 | -1.53(-2.26%) |
Dec 16, 2021 | 68.66 | 71.00 | 67.63 | 67.89 | 8,456,698 | -0.92(-1.33%) |
Dec 15, 2021 | 70.89 | 71.00 | 65.81 | 68.81 | 15,830,883 | -3.73(-5.14%) |
Dec 14, 2021 | 71.21 | 72.72 | 70.88 | 72.54 | 5,988,012 | -0.37(-0.51%) |
Dec 13, 2021 | 73.37 | 73.41 | 71.41 | 72.91 | 6,426,722 | -1.55(-2.08%) |
Dec 10, 2021 | 74.56 | 75.34 | 73.55 | 74.46 | 11,373,725 | +0.01(+0.01%) |
Dec 09, 2021 | 73.37 | 75.74 | 72.91 | 74.45 | 8,013,082 | -1.26(-1.67%) |
Dec 08, 2021 | 73.14 | 75.72 | 72.26 | 75.72 | 12,060,799 | +2.77(+3.80%) |
Dec 07, 2021 | 73.62 | 74.02 | 71.48 | 72.95 | 15,567,381 | +2.71(+3.86%) |
Dec 06, 2021 | 71.48 | 71.88 | 69.38 | 70.24 | 23,728,468 | -2.58(-3.54%) |
Dec 03, 2021 | 74.60 | 75.16 | 68.84 | 72.82 | 22,112,950 | -6.08(-7.71%) |
Dec 02, 2021 | 80.80 | 81.58 | 76.97 | 78.90 | 11,437,110 | -0.67(-0.85%) |