Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 71.84 | 72.27 | 70.29 | 71.23 | 1,093,679 | -1.66(-2.27%) |
Feb 25, 2022 | 71.28 | 72.92 | 70.74 | 72.89 | 870,495 | +1.46(+2.05%) |
Feb 24, 2022 | 67.19 | 71.83 | 66.72 | 71.43 | 916,805 | +2.02(+2.91%) |
Feb 23, 2022 | 71.01 | 71.27 | 69.31 | 69.41 | 661,247 | -0.82(-1.17%) |
Feb 22, 2022 | 70.91 | 71.73 | 69.95 | 70.23 | 732,672 | -1.06(-1.49%) |
Feb 18, 2022 | 71.29 | 0 | +0.20(+0.28%) | |||
Feb 17, 2022 | 71.63 | 72.10 | 71.05 | 71.10 | 514,671 | -1.23(-1.69%) |
Feb 16, 2022 | 71.02 | 72.78 | 71.02 | 72.32 | 685,323 | +0.73(+1.01%) |
Feb 15, 2022 | 71.53 | 72.00 | 71.09 | 71.60 | 669,217 | +1.31(+1.87%) |
Feb 14, 2022 | 70.71 | 71.56 | 69.74 | 70.28 | 945,037 | -0.70(-0.98%) |
Feb 11, 2022 | 71.43 | 72.32 | 70.65 | 70.98 | 1,108,097 | -0.52(-0.73%) |
Feb 10, 2022 | 72.06 | 73.63 | 71.16 | 71.50 | 1,303,831 | -1.68(-2.29%) |
Feb 09, 2022 | 72.37 | 73.68 | 72.14 | 73.18 | 918,908 | +1.46(+2.04%) |
Feb 08, 2022 | 68.92 | 72.14 | 68.92 | 71.72 | 1,201,159 | +3.70(+5.43%) |
Feb 07, 2022 | 67.98 | 68.87 | 67.66 | 68.02 | 1,064,800 | +0.14(+0.20%) |
Feb 04, 2022 | 67.07 | 68.51 | 67.00 | 67.88 | 568,410 | +0.11(+0.16%) |
Feb 03, 2022 | 68.14 | 67.69 | 67.77 | 419,501 | -0.88(-1.29%) | |
Feb 02, 2022 | 68.60 | 68.95 | 67.75 | 68.66 | 400,409 | +0.18(+0.26%) |
Feb 01, 2022 | 68.15 | 68.55 | 66.93 | 68.48 | 440,296 | +0.71(+1.04%) |
Jan 31, 2022 | 66.21 | 67.82 | 67.77 | 929,750 | +0.85(+1.27%) | |
Jan 28, 2022 | 65.30 | 66.94 | 64.04 | 66.92 | 585,655 | +1.49(+2.28%) |
Jan 27, 2022 | 66.92 | 67.97 | 65.05 | 65.43 | 667,487 | -1.24(-1.85%) |
Jan 26, 2022 | 66.35 | 67.96 | 65.73 | 66.67 | 831,472 | +0.82(+1.25%) |
Jan 25, 2022 | 67.90 | 67.90 | 65.15 | 65.84 | 1,101,567 | -3.16(-4.58%) |
Jan 24, 2022 | 66.32 | 69.29 | 65.48 | 69.00 | 738,763 | +1.11(+1.63%) |
Jan 21, 2022 | 69.12 | 70.30 | 67.69 | 67.89 | 896,985 | -1.41(-2.04%) |
Jan 20, 2022 | 70.05 | 71.68 | 69.23 | 69.30 | 488,531 | -0.52(-0.74%) |
Jan 19, 2022 | 71.21 | 71.54 | 69.82 | 69.82 | 441,567 | -1.41(-1.98%) |
Jan 18, 2022 | 71.28 | 71.63 | 69.77 | 71.23 | 833,841 | -1.18(-1.62%) |
Jan 14, 2022 | 72.41 | 0 | -0.65(-0.89%) | |||
Jan 13, 2022 | 73.28 | 74.10 | 72.74 | 73.06 | 414,420 | -0.17(-0.23%) |
Jan 12, 2022 | 73.89 | 74.38 | 72.96 | 73.22 | 359,685 | -0.45(-0.61%) |
Jan 11, 2022 | 72.56 | 73.72 | 71.39 | 73.68 | 462,980 | +0.91(+1.25%) |
Jan 10, 2022 | 72.74 | 72.84 | 71.16 | 72.76 | 659,673 | -0.26(-0.36%) |
Jan 07, 2022 | 74.04 | 74.41 | 72.98 | 73.03 | 564,257 | -1.25(-1.69%) |
Jan 06, 2022 | 74.25 | 75.07 | 73.90 | 74.28 | 544,575 | -0.03(-0.04%) |
Jan 05, 2022 | 76.38 | 76.97 | 74.28 | 74.31 | 576,389 | -2.03(-2.66%) |
Jan 04, 2022 | 76.33 | 77.08 | 75.84 | 76.34 | 754,052 | +0.66(+0.87%) |
Jan 03, 2022 | 75.72 | 76.53 | 74.79 | 75.69 | 407,878 | +0.00(+0.00%) |
Dec 31, 2021 | 75.10 | 75.96 | 74.63 | 75.69 | 385,070 | +0.48(+0.64%) |
Dec 30, 2021 | 75.81 | 76.64 | 75.18 | 75.21 | 437,293 | -0.17(-0.22%) |
Dec 29, 2021 | 75.20 | 75.76 | 74.87 | 75.37 | 812,857 | +0.29(+0.39%) |
Dec 28, 2021 | 74.70 | 75.32 | 74.70 | 75.08 | 286,724 | +0.33(+0.45%) |
Dec 27, 2021 | 74.38 | 74.84 | 73.88 | 74.75 | 395,121 | +0.52(+0.70%) |
Dec 23, 2021 | 73.45 | 75.06 | 73.45 | 74.23 | 609,803 | +0.80(+1.09%) |
Dec 22, 2021 | 72.69 | 73.52 | 72.39 | 73.43 | 442,531 | +0.97(+1.34%) |
Dec 21, 2021 | 71.18 | 72.51 | 70.84 | 72.46 | 635,662 | +1.60(+2.26%) |
Dec 20, 2021 | 70.68 | 71.04 | 69.37 | 70.85 | 1,115,054 | -0.97(-1.35%) |
Dec 17, 2021 | 71.56 | 73.60 | 70.68 | 71.82 | 1,981,577 | -0.77(-1.06%) |
Dec 16, 2021 | 73.41 | 74.41 | 72.47 | 72.59 | 1,137,221 | -0.50(-0.68%) |
Dec 15, 2021 | 71.53 | 73.43 | 71.53 | 73.09 | 1,623,224 | +1.39(+1.94%) |
Dec 14, 2021 | 71.60 | 72.48 | 71.36 | 71.70 | 802,519 | -0.18(-0.24%) |
Dec 13, 2021 | 72.44 | 72.79 | 71.21 | 71.88 | 1,006,875 | +0.43(+0.60%) |
Dec 10, 2021 | 71.75 | 72.06 | 70.73 | 71.45 | 807,879 | +0.02(+0.03%) |
Dec 09, 2021 | 71.99 | 72.83 | 71.39 | 71.43 | 884,757 | -1.10(-1.51%) |
Dec 08, 2021 | 71.35 | 72.55 | 71.18 | 72.53 | 690,707 | +1.21(+1.70%) |
Dec 07, 2021 | 71.43 | 72.06 | 71.10 | 71.31 | 624,584 | +1.08(+1.53%) |
Dec 06, 2021 | 69.07 | 71.24 | 68.82 | 70.24 | 1,159,824 | +2.06(+3.03%) |
Dec 03, 2021 | 68.61 | 68.90 | 67.10 | 68.17 | 788,153 | -0.43(-0.63%) |
Dec 02, 2021 | 66.58 | 68.97 | 66.54 | 68.60 | 748,533 | +2.42(+3.65%) |