Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 73.16 | 74.85 | 72.89 | 74.28 | 17,222,922 | +1.46(+2.00%) |
Feb 25, 2022 | 71.84 | 72.90 | 71.43 | 72.83 | 13,449,945 | +1.62(+2.28%) |
Feb 24, 2022 | 67.01 | 71.52 | 66.77 | 71.20 | 17,154,876 | +2.94(+4.31%) |
Feb 23, 2022 | 70.05 | 70.24 | 68.16 | 68.26 | 8,311,441 | -1.38(-1.98%) |
Feb 22, 2022 | 69.78 | 70.21 | 69.15 | 69.64 | 8,722,761 | -0.35(-0.50%) |
Feb 18, 2022 | 69.99 | 0 | -1.16(-1.63%) | |||
Feb 17, 2022 | 70.52 | 71.58 | 70.30 | 71.15 | 10,692,854 | +0.14(+0.20%) |
Feb 16, 2022 | 70.91 | 71.39 | 70.30 | 71.00 | 7,952,534 | +0.13(+0.19%) |
Feb 15, 2022 | 71.48 | 72.17 | 70.54 | 70.87 | 9,671,886 | +0.16(+0.23%) |
Feb 14, 2022 | 70.74 | 71.08 | 69.73 | 70.71 | 8,823,439 | -0.04(-0.05%) |
Feb 11, 2022 | 71.64 | 72.39 | 70.48 | 70.75 | 9,534,890 | -0.46(-0.65%) |
Feb 10, 2022 | 70.70 | 72.53 | 70.50 | 71.21 | 10,247,743 | -1.14(-1.58%) |
Feb 09, 2022 | 72.31 | 72.93 | 72.03 | 72.35 | 7,830,342 | +1.13(+1.59%) |
Feb 08, 2022 | 71.50 | 72.44 | 71.00 | 71.22 | 7,160,023 | -0.21(-0.29%) |
Feb 07, 2022 | 71.73 | 71.84 | 71.07 | 71.43 | 8,671,112 | -0.31(-0.43%) |
Feb 04, 2022 | 70.88 | 72.52 | 70.35 | 71.74 | 12,885,192 | +0.23(+0.32%) |
Feb 03, 2022 | 72.26 | 71.19 | 71.51 | 8,432,431 | -1.85(-2.52%) | |
Feb 02, 2022 | 73.07 | 73.62 | 72.51 | 73.36 | 8,895,421 | +0.47(+0.65%) |
Feb 01, 2022 | 73.66 | 75.01 | 71.76 | 72.89 | 12,801,369 | -0.84(-1.14%) |
Jan 31, 2022 | 68.81 | 73.90 | 73.73 | 23,082,936 | +5.30(+7.75%) | |
Jan 28, 2022 | 68.26 | 68.85 | 65.87 | 68.43 | 27,080,816 | -0.01(-0.01%) |
Jan 27, 2022 | 69.18 | 70.21 | 68.34 | 68.44 | 22,515,346 | -0.12(-0.18%) |
Jan 26, 2022 | 72.20 | 72.23 | 68.30 | 68.56 | 26,192,380 | -2.32(-3.28%) |
Jan 25, 2022 | 73.81 | 75.69 | 70.59 | 70.88 | 24,286,476 | -6.44(-8.33%) |
Jan 24, 2022 | 77.06 | 77.44 | 74.79 | 77.32 | 15,750,933 | -0.64(-0.82%) |
Jan 21, 2022 | 79.00 | 79.22 | 77.24 | 77.96 | 13,571,359 | -0.86(-1.09%) |
Jan 20, 2022 | 78.64 | 80.49 | 78.48 | 78.82 | 12,740,165 | +0.87(+1.11%) |
Jan 19, 2022 | 76.49 | 78.67 | 76.45 | 77.95 | 10,248,015 | +1.26(+1.65%) |
Jan 18, 2022 | 77.39 | 77.55 | 76.17 | 76.69 | 11,493,641 | -1.84(-2.34%) |
Jan 14, 2022 | 78.53 | 0 | -1.60(-2.00%) | |||
Jan 13, 2022 | 80.77 | 80.99 | 79.96 | 80.13 | 7,631,348 | -0.18(-0.22%) |
Jan 12, 2022 | 79.55 | 80.99 | 79.38 | 80.31 | 6,868,588 | +0.28(+0.35%) |
Jan 11, 2022 | 79.12 | 80.24 | 78.98 | 80.03 | 8,895,007 | +0.47(+0.59%) |
Jan 10, 2022 | 80.98 | 81.51 | 79.04 | 79.56 | 12,067,140 | -2.00(-2.45%) |
Jan 07, 2022 | 80.95 | 81.99 | 79.76 | 81.56 | 14,154,825 | +0.60(+0.75%) |
Jan 06, 2022 | 84.09 | 84.34 | 80.84 | 80.95 | 13,623,451 | -3.74(-4.41%) |
Jan 05, 2022 | 85.21 | 86.36 | 84.64 | 84.69 | 7,158,118 | -0.90(-1.05%) |
Jan 04, 2022 | 86.50 | 86.77 | 85.53 | 85.59 | 8,877,765 | -0.92(-1.07%) |
Jan 03, 2022 | 88.17 | 88.39 | 85.45 | 86.51 | 8,332,441 | -1.60(-1.82%) |
Dec 31, 2021 | 87.38 | 88.47 | 87.30 | 88.12 | 5,098,230 | +0.56(+0.64%) |
Dec 30, 2021 | 87.05 | 87.69 | 86.66 | 87.56 | 3,937,505 | +0.74(+0.85%) |
Dec 29, 2021 | 86.79 | 87.08 | 86.45 | 86.82 | 3,119,542 | +0.10(+0.12%) |
Dec 28, 2021 | 86.51 | 87.01 | 86.37 | 86.72 | 3,280,690 | +0.53(+0.61%) |
Dec 27, 2021 | 85.75 | 86.22 | 85.54 | 86.19 | 5,732,301 | +0.59(+0.68%) |
Dec 23, 2021 | 85.59 | 86.18 | 85.32 | 85.61 | 6,193,525 | -0.09(-0.11%) |
Dec 22, 2021 | 85.17 | 85.78 | 84.84 | 85.70 | 4,389,461 | +0.33(+0.39%) |
Dec 21, 2021 | 85.56 | 86.21 | 84.34 | 85.37 | 6,662,067 | +0.48(+0.57%) |
Dec 20, 2021 | 84.76 | 85.02 | 83.53 | 84.89 | 10,772,821 | -0.94(-1.10%) |
Dec 17, 2021 | 86.83 | 87.17 | 85.64 | 85.83 | 17,191,474 | -1.22(-1.40%) |
Dec 16, 2021 | 86.47 | 87.49 | 86.38 | 87.05 | 8,075,514 | +0.22(+0.25%) |
Dec 15, 2021 | 85.22 | 86.89 | 84.55 | 86.83 | 10,160,414 | +1.86(+2.19%) |
Dec 14, 2021 | 86.11 | 86.50 | 84.43 | 84.97 | 11,678,095 | -1.61(-1.86%) |
Dec 13, 2021 | 85.19 | 86.94 | 85.08 | 86.59 | 6,916,116 | +1.38(+1.62%) |
Dec 10, 2021 | 84.95 | 85.79 | 84.76 | 85.21 | 5,294,119 | +0.35(+0.41%) |
Dec 09, 2021 | 85.42 | 85.42 | 84.48 | 84.86 | 6,071,358 | -0.39(-0.45%) |
Dec 08, 2021 | 85.61 | 85.81 | 84.56 | 85.25 | 5,675,332 | -0.09(-0.10%) |
Dec 07, 2021 | 84.50 | 85.46 | 83.94 | 85.33 | 8,380,092 | +1.19(+1.41%) |
Dec 06, 2021 | 83.12 | 84.71 | 82.94 | 84.14 | 9,478,831 | +1.06(+1.27%) |
Dec 03, 2021 | 84.14 | 84.14 | 81.18 | 83.09 | 11,861,724 | -0.56(-0.67%) |
Dec 02, 2021 | 83.01 | 84.49 | 82.69 | 83.64 | 8,800,832 | +0.74(+0.89%) |