Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 71.31 | 73.56 | 71.02 | 73.09 | 34,536,576 | +0.54(+0.75%) |
Feb 25, 2022 | 71.47 | 72.69 | 71.50 | 72.55 | 30,376,250 | +1.90(+2.69%) |
Feb 24, 2022 | 73.63 | 73.65 | 69.00 | 70.64 | 49,550,020 | -0.90(-1.26%) |
Feb 23, 2022 | 71.26 | 72.20 | 70.95 | 71.55 | 27,220,834 | +0.29(+0.41%) |
Feb 22, 2022 | 74.25 | 74.36 | 70.19 | 71.26 | 38,568,368 | -0.84(-1.16%) |
Feb 18, 2022 | 72.10 | 0 | -0.81(-1.11%) | |||
Feb 17, 2022 | 73.14 | 73.74 | 72.65 | 72.91 | 25,470,982 | -0.11(-0.15%) |
Feb 16, 2022 | 73.43 | 74.31 | 72.73 | 73.02 | 23,276,190 | +0.34(+0.46%) |
Feb 15, 2022 | 71.67 | 72.87 | 71.22 | 72.69 | 26,905,084 | -0.92(-1.25%) |
Feb 14, 2022 | 74.17 | 74.41 | 71.81 | 73.61 | 37,170,324 | -1.15(-1.53%) |
Feb 11, 2022 | 73.27 | 74.86 | 72.91 | 74.75 | 45,067,268 | +1.84(+2.52%) |
Feb 10, 2022 | 73.37 | 74.26 | 72.50 | 72.92 | 30,593,934 | -0.71(-0.96%) |
Feb 09, 2022 | 74.17 | 74.59 | 73.35 | 73.63 | 43,408,404 | -0.35(-0.48%) |
Feb 08, 2022 | 75.83 | 76.04 | 73.67 | 73.98 | 37,212,304 | -1.96(-2.59%) |
Feb 07, 2022 | 74.79 | 76.58 | 74.33 | 75.94 | 37,916,808 | +0.90(+1.20%) |
Feb 04, 2022 | 74.54 | 76.07 | 74.54 | 75.04 | 34,930,336 | +1.59(+2.17%) |
Feb 03, 2022 | 73.82 | 74.03 | 72.84 | 73.45 | 30,938,202 | -0.87(-1.17%) |
Feb 02, 2022 | 73.80 | 74.49 | 72.96 | 74.31 | 35,286,624 | -0.19(-0.26%) |
Feb 01, 2022 | 70.47 | 75.13 | 70.30 | 74.51 | 66,177,904 | +4.49(+6.41%) |
Jan 31, 2022 | 69.10 | 70.44 | 70.02 | 39,130,816 | +0.63(+0.90%) | |
Jan 28, 2022 | 69.10 | 69.70 | 68.16 | 69.39 | 33,193,458 | +0.15(+0.21%) |
Jan 27, 2022 | 69.56 | 70.06 | 68.20 | 69.24 | 31,631,204 | +0.88(+1.28%) |
Jan 26, 2022 | 69.53 | 70.05 | 67.74 | 68.37 | 38,237,984 | -0.70(-1.01%) |
Jan 25, 2022 | 66.91 | 69.35 | 65.81 | 69.07 | 42,578,852 | +1.97(+2.94%) |
Jan 24, 2022 | 65.33 | 67.36 | 64.34 | 67.10 | 45,030,240 | +0.57(+0.86%) |
Jan 21, 2022 | 67.45 | 67.45 | 65.48 | 66.52 | 39,077,580 | -1.01(-1.50%) |
Jan 20, 2022 | 66.83 | 68.55 | 66.61 | 67.54 | 29,021,658 | +0.15(+0.22%) |
Jan 19, 2022 | 67.98 | 68.08 | 66.87 | 67.39 | 28,652,248 | +0.03(+0.04%) |
Jan 18, 2022 | 67.12 | 68.10 | 66.38 | 67.36 | 35,628,464 | +1.12(+1.68%) |
Jan 14, 2022 | 66.25 | 0 | +1.14(+1.76%) | |||
Jan 13, 2022 | 65.56 | 65.98 | 64.81 | 65.10 | 22,599,490 | -0.47(-0.72%) |
Jan 12, 2022 | 65.57 | 66.19 | 65.11 | 65.57 | 25,026,972 | -0.19(-0.29%) |
Jan 11, 2022 | 63.50 | 65.81 | 63.21 | 65.77 | 35,721,240 | +2.65(+4.21%) |
Jan 10, 2022 | 63.57 | 63.76 | 62.63 | 63.11 | 24,686,614 | -0.38(-0.60%) |
Jan 07, 2022 | 63.16 | 63.77 | 62.66 | 63.49 | 26,021,172 | +0.52(+0.82%) |
Jan 06, 2022 | 62.68 | 63.12 | 61.82 | 62.98 | 33,253,828 | +1.45(+2.35%) |
Jan 05, 2022 | 61.30 | 62.32 | 61.28 | 61.53 | 36,897,892 | +0.76(+1.24%) |
Jan 04, 2022 | 59.11 | 61.01 | 59.09 | 60.77 | 41,841,124 | +2.20(+3.76%) |
Jan 03, 2022 | 56.45 | 58.62 | 56.42 | 58.57 | 26,343,262 | +2.17(+3.84%) |
Dec 31, 2021 | 55.99 | 56.66 | 55.95 | 56.40 | 15,266,606 | +0.37(+0.66%) |
Dec 30, 2021 | 56.43 | 56.78 | 56.01 | 56.03 | 12,942,847 | -0.33(-0.59%) |
Dec 29, 2021 | 56.67 | 56.78 | 56.15 | 56.37 | 13,974,868 | -0.50(-0.88%) |
Dec 28, 2021 | 57.07 | 57.44 | 56.60 | 56.86 | 13,865,742 | -0.18(-0.32%) |
Dec 27, 2021 | 56.16 | 57.10 | 55.69 | 57.05 | 13,663,418 | +0.80(+1.43%) |
Dec 23, 2021 | 56.38 | 57.00 | 56.23 | 56.25 | 14,692,884 | +0.03(+0.05%) |
Dec 22, 2021 | 55.62 | 56.56 | 55.28 | 56.22 | 15,247,429 | +0.45(+0.81%) |
Dec 21, 2021 | 55.08 | 55.93 | 55.05 | 55.77 | 21,474,410 | +1.24(+2.27%) |
Dec 20, 2021 | 54.19 | 54.61 | 53.43 | 54.53 | 23,749,776 | -0.80(-1.45%) |
Dec 17, 2021 | 56.18 | 56.48 | 55.02 | 55.33 | 48,579,232 | -1.24(-2.18%) |
Dec 16, 2021 | 56.63 | 57.56 | 56.50 | 56.57 | 22,974,486 | +0.22(+0.39%) |
Dec 15, 2021 | 56.40 | 56.69 | 55.32 | 56.35 | 21,653,442 | -0.38(-0.67%) |
Dec 14, 2021 | 56.47 | 57.58 | 56.43 | 56.73 | 24,463,100 | -0.08(-0.15%) |
Dec 13, 2021 | 57.58 | 57.81 | 56.55 | 56.81 | 19,299,400 | -1.27(-2.19%) |
Dec 10, 2021 | 58.32 | 58.39 | 57.36 | 58.08 | 19,465,196 | +0.37(+0.64%) |
Dec 09, 2021 | 57.20 | 57.86 | 56.97 | 57.71 | 18,342,668 | +0.15(+0.26%) |
Dec 08, 2021 | 57.71 | 58.25 | 57.46 | 57.56 | 19,743,084 | +0.17(+0.29%) |
Dec 07, 2021 | 57.46 | 58.10 | 57.24 | 57.40 | 21,470,756 | +0.64(+1.12%) |
Dec 06, 2021 | 56.89 | 57.30 | 56.61 | 56.76 | 20,837,452 | +0.64(+1.13%) |
Dec 03, 2021 | 57.08 | 57.36 | 55.62 | 56.13 | 23,883,178 | -0.36(-0.64%) |
Dec 02, 2021 | 55.07 | 56.76 | 54.51 | 56.49 | 31,692,642 | +1.37(+2.49%) |