Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 67.11 | 68.59 | 66.92 | 67.57 | 3,778,605 | -0.54(-0.79%) |
Feb 25, 2022 | 66.84 | 68.31 | 67.25 | 68.11 | 2,650,087 | +1.96(+2.97%) |
Feb 24, 2022 | 64.71 | 66.36 | 64.45 | 66.15 | 3,198,206 | -0.13(-0.20%) |
Feb 23, 2022 | 68.37 | 68.78 | 66.22 | 66.29 | 3,470,710 | -1.65(-2.43%) |
Feb 22, 2022 | 69.42 | 69.79 | 67.84 | 67.94 | 3,775,862 | -1.63(-2.35%) |
Feb 18, 2022 | 69.57 | 0 | -0.98(-1.39%) | |||
Feb 17, 2022 | 71.10 | 71.76 | 70.55 | 70.55 | 2,571,385 | -1.11(-1.54%) |
Feb 16, 2022 | 70.63 | 72.06 | 70.57 | 71.66 | 2,266,238 | +0.81(+1.14%) |
Feb 15, 2022 | 69.80 | 70.89 | 69.64 | 70.85 | 3,884,616 | +1.64(+2.38%) |
Feb 14, 2022 | 69.18 | 69.48 | 68.59 | 69.21 | 3,546,982 | +0.08(+0.11%) |
Feb 11, 2022 | 70.12 | 70.12 | 68.67 | 69.13 | 2,173,547 | -0.91(-1.30%) |
Feb 10, 2022 | 69.67 | 71.04 | 69.00 | 70.04 | 2,919,434 | -0.46(-0.65%) |
Feb 09, 2022 | 69.03 | 70.51 | 68.97 | 70.51 | 2,510,409 | +1.91(+2.79%) |
Feb 08, 2022 | 67.73 | 68.79 | 67.69 | 68.59 | 1,528,523 | +0.97(+1.44%) |
Feb 07, 2022 | 68.40 | 68.47 | 67.50 | 67.62 | 2,425,179 | -0.29(-0.42%) |
Feb 04, 2022 | 67.74 | 68.25 | 67.39 | 67.91 | 2,199,543 | -0.38(-0.55%) |
Feb 03, 2022 | 70.02 | 68.25 | 68.28 | 2,647,465 | -1.96(-2.79%) | |
Feb 02, 2022 | 68.76 | 70.51 | 68.74 | 70.25 | 2,926,192 | +1.53(+2.22%) |
Feb 01, 2022 | 68.70 | 69.06 | 68.22 | 68.72 | 3,144,712 | +0.07(+0.10%) |
Jan 31, 2022 | 69.21 | 68.65 | 3,730,361 | -0.85(-1.22%) | ||
Jan 28, 2022 | 70.64 | 70.65 | 66.95 | 69.50 | 7,972,863 | -1.32(-1.86%) |
Jan 27, 2022 | 71.63 | 72.46 | 70.50 | 70.81 | 5,754,189 | -0.12(-0.18%) |
Jan 26, 2022 | 71.82 | 72.38 | 70.62 | 70.94 | 6,919,953 | +0.16(+0.23%) |
Jan 25, 2022 | 69.89 | 71.56 | 69.31 | 70.78 | 3,932,798 | -0.11(-0.15%) |
Jan 24, 2022 | 70.73 | 71.19 | 68.66 | 70.88 | 5,701,821 | -0.87(-1.22%) |
Jan 21, 2022 | 73.20 | 73.46 | 71.74 | 71.76 | 7,222,815 | -1.67(-2.28%) |
Jan 20, 2022 | 73.55 | 74.20 | 73.28 | 73.43 | 6,065,154 | +0.46(+0.63%) |
Jan 19, 2022 | 73.00 | 73.69 | 72.67 | 72.97 | 5,130,583 | +0.33(+0.45%) |
Jan 18, 2022 | 74.23 | 74.70 | 72.37 | 72.64 | 7,167,219 | -1.87(-2.52%) |
Jan 14, 2022 | 74.52 | 0 | +0.38(+0.51%) | |||
Jan 13, 2022 | 73.13 | 74.47 | 72.97 | 74.14 | 3,441,808 | +1.28(+1.76%) |
Jan 12, 2022 | 71.94 | 72.88 | 71.87 | 72.86 | 3,232,739 | +0.99(+1.38%) |
Jan 11, 2022 | 73.25 | 73.25 | 71.56 | 71.87 | 4,235,641 | -1.00(-1.37%) |
Jan 10, 2022 | 72.81 | 73.10 | 72.25 | 72.87 | 6,959,706 | +0.06(+0.08%) |
Jan 07, 2022 | 71.02 | 73.10 | 70.73 | 72.81 | 6,094,454 | +2.01(+2.84%) |
Jan 06, 2022 | 70.60 | 71.01 | 69.76 | 70.80 | 4,435,025 | +0.67(+0.96%) |
Jan 05, 2022 | 71.00 | 71.54 | 70.11 | 70.13 | 4,679,632 | -0.81(-1.14%) |
Jan 04, 2022 | 69.08 | 71.16 | 68.90 | 70.94 | 5,748,484 | +1.95(+2.83%) |
Jan 03, 2022 | 70.25 | 70.25 | 68.04 | 68.99 | 4,097,355 | -0.18(-0.26%) |
Dec 31, 2021 | 68.83 | 69.43 | 68.66 | 69.17 | 2,154,058 | +0.34(+0.49%) |
Dec 30, 2021 | 69.16 | 69.63 | 68.78 | 68.83 | 2,227,234 | -0.10(-0.14%) |
Dec 29, 2021 | 68.67 | 69.58 | 68.67 | 68.93 | 3,342,473 | +0.55(+0.80%) |
Dec 28, 2021 | 67.81 | 69.04 | 67.68 | 68.38 | 5,216,959 | +0.04(+0.06%) |
Dec 27, 2021 | 68.56 | 68.86 | 67.98 | 68.35 | 5,708,131 | +0.16(+0.24%) |
Dec 23, 2021 | 68.84 | 69.56 | 68.05 | 68.18 | 5,911,093 | -0.50(-0.72%) |
Dec 22, 2021 | 67.46 | 68.78 | 67.03 | 68.68 | 5,560,703 | +0.88(+1.30%) |
Dec 21, 2021 | 68.62 | 68.80 | 67.15 | 67.80 | 11,421,403 | -0.27(-0.39%) |
Dec 20, 2021 | 68.25 | 69.69 | 67.75 | 68.07 | 14,250,098 | -1.17(-1.69%) |
Dec 17, 2021 | 70.35 | 71.25 | 69.21 | 69.24 | 3,694,079 | -1.44(-2.04%) |
Dec 16, 2021 | 71.11 | 71.57 | 70.36 | 70.68 | 4,148,134 | +0.19(+0.27%) |
Dec 15, 2021 | 69.60 | 70.81 | 69.29 | 70.49 | 6,022,150 | +0.82(+1.18%) |
Dec 14, 2021 | 66.62 | 70.02 | 66.62 | 69.67 | 9,616,044 | +1.95(+2.88%) |
Dec 13, 2021 | 68.27 | 68.85 | 66.20 | 67.71 | 34,314,228 | -1.74(-2.51%) |
Dec 10, 2021 | 69.55 | 69.69 | 68.08 | 69.46 | 15,127,347 | +0.52(+0.75%) |
Dec 09, 2021 | 68.68 | 69.45 | 67.94 | 68.94 | 9,090,308 | -0.06(-0.08%) |
Dec 08, 2021 | 69.82 | 70.08 | 68.13 | 69.00 | 12,394,129 | -0.78(-1.11%) |
Dec 07, 2021 | 69.70 | 70.66 | 69.46 | 69.77 | 4,702,100 | +1.07(+1.56%) |
Dec 06, 2021 | 66.70 | 68.77 | 66.33 | 68.70 | 3,863,994 | +2.78(+4.22%) |
Dec 03, 2021 | 67.19 | 67.22 | 65.25 | 65.91 | 5,818,970 | -0.89(-1.33%) |
Dec 02, 2021 | 65.97 | 67.09 | 65.77 | 66.80 | 5,613,075 | +1.01(+1.54%) |