Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 74.11 | 75.26 | 73.97 | 74.93 | 4,551,362 | -0.43(-0.57%) |
Feb 25, 2022 | 73.04 | 75.52 | 73.48 | 75.36 | 3,642,348 | +2.91(+4.02%) |
Feb 24, 2022 | 70.82 | 72.57 | 70.06 | 72.45 | 3,792,379 | +0.58(+0.81%) |
Feb 23, 2022 | 73.89 | 73.90 | 71.74 | 71.87 | 2,151,235 | -1.40(-1.92%) |
Feb 22, 2022 | 73.08 | 73.82 | 72.67 | 73.27 | 3,182,387 | +0.31(+0.42%) |
Feb 18, 2022 | 72.97 | 0 | -0.25(-0.34%) | |||
Feb 17, 2022 | 72.66 | 73.42 | 72.26 | 73.21 | 1,946,234 | -0.24(-0.33%) |
Feb 16, 2022 | 73.29 | 74.23 | 73.02 | 73.45 | 2,399,875 | +0.10(+0.13%) |
Feb 15, 2022 | 72.74 | 73.73 | 72.62 | 73.36 | 2,101,294 | +0.65(+0.89%) |
Feb 14, 2022 | 72.99 | 73.31 | 71.43 | 72.71 | 2,760,016 | -0.33(-0.46%) |
Feb 11, 2022 | 72.99 | 73.93 | 72.44 | 73.04 | 2,684,098 | +0.03(+0.04%) |
Feb 10, 2022 | 73.77 | 74.53 | 72.68 | 73.01 | 2,537,353 | -0.80(-1.09%) |
Feb 09, 2022 | 73.74 | 74.33 | 73.57 | 73.82 | 4,007,345 | +0.56(+0.77%) |
Feb 08, 2022 | 72.88 | 73.64 | 72.57 | 73.25 | 2,529,548 | +0.68(+0.93%) |
Feb 07, 2022 | 72.51 | 72.87 | 71.90 | 72.57 | 2,210,708 | +0.64(+0.89%) |
Feb 04, 2022 | 72.17 | 72.49 | 70.89 | 71.93 | 2,563,368 | +0.04(+0.05%) |
Feb 03, 2022 | 72.21 | 71.90 | 2,226,477 | -0.97(-1.33%) | ||
Feb 02, 2022 | 71.71 | 73.01 | 71.45 | 72.87 | 2,989,541 | +1.10(+1.54%) |
Feb 01, 2022 | 71.45 | 71.97 | 71.01 | 71.76 | 2,937,555 | +0.50(+0.71%) |
Jan 31, 2022 | 71.57 | 71.26 | 5,916,322 | -0.87(-1.21%) | ||
Jan 28, 2022 | 70.46 | 72.12 | 70.31 | 72.13 | 6,179,487 | +1.63(+2.32%) |
Jan 27, 2022 | 69.21 | 71.48 | 69.12 | 70.50 | 8,633,555 | +1.83(+2.67%) |
Jan 26, 2022 | 66.50 | 68.90 | 66.16 | 68.67 | 6,475,294 | +3.71(+5.70%) |
Jan 25, 2022 | 64.13 | 65.39 | 62.37 | 64.96 | 4,407,299 | -0.21(-0.32%) |
Jan 24, 2022 | 64.99 | 65.39 | 63.37 | 65.17 | 4,457,729 | -0.33(-0.51%) |
Jan 21, 2022 | 65.78 | 66.18 | 64.92 | 65.50 | 5,360,762 | +0.05(+0.07%) |
Jan 20, 2022 | 67.55 | 67.85 | 65.38 | 65.45 | 4,003,331 | -2.00(-2.97%) |
Jan 19, 2022 | 67.99 | 68.52 | 67.46 | 67.46 | 2,776,972 | -0.26(-0.38%) |
Jan 18, 2022 | 67.42 | 67.95 | 66.96 | 67.72 | 2,203,889 | -0.27(-0.39%) |
Jan 14, 2022 | 67.98 | 0 | +0.62(+0.92%) | |||
Jan 13, 2022 | 67.13 | 67.68 | 67.07 | 67.36 | 2,031,958 | +0.46(+0.68%) |
Jan 12, 2022 | 67.03 | 67.41 | 66.33 | 66.91 | 2,340,738 | -0.06(-0.09%) |
Jan 11, 2022 | 66.70 | 67.05 | 66.10 | 66.97 | 2,613,357 | +0.52(+0.79%) |
Jan 10, 2022 | 66.34 | 66.98 | 65.74 | 66.44 | 2,719,333 | +0.11(+0.17%) |
Jan 07, 2022 | 65.88 | 66.38 | 65.51 | 66.33 | 2,135,742 | +0.56(+0.85%) |
Jan 06, 2022 | 65.60 | 66.20 | 65.38 | 65.77 | 2,020,805 | +0.58(+0.89%) |
Jan 05, 2022 | 65.76 | 66.20 | 65.15 | 65.19 | 2,805,774 | -0.51(-0.78%) |
Jan 04, 2022 | 65.14 | 66.21 | 64.97 | 65.70 | 3,050,967 | +1.20(+1.86%) |
Jan 03, 2022 | 64.23 | 64.76 | 64.01 | 64.50 | 2,246,198 | +0.29(+0.44%) |
Dec 31, 2021 | 63.37 | 64.38 | 63.28 | 64.22 | 1,400,288 | +0.69(+1.09%) |
Dec 30, 2021 | 63.85 | 64.05 | 63.49 | 63.53 | 954,486 | -0.14(-0.22%) |
Dec 29, 2021 | 63.71 | 64.10 | 63.54 | 63.67 | 1,107,156 | +0.08(+0.12%) |
Dec 28, 2021 | 62.71 | 63.64 | 62.71 | 63.59 | 1,104,987 | +0.82(+1.30%) |
Dec 27, 2021 | 62.27 | 62.79 | 62.00 | 62.78 | 1,240,125 | +0.60(+0.96%) |
Dec 23, 2021 | 61.57 | 62.44 | 61.50 | 62.18 | 3,074,357 | +0.78(+1.27%) |
Dec 22, 2021 | 61.62 | 61.97 | 61.19 | 61.40 | 2,170,659 | -0.20(-0.32%) |
Dec 21, 2021 | 61.35 | 62.18 | 61.35 | 61.60 | 2,061,479 | +0.58(+0.95%) |
Dec 20, 2021 | 61.48 | 61.48 | 59.90 | 61.02 | 2,386,867 | -1.00(-1.61%) |
Dec 17, 2021 | 62.59 | 62.97 | 61.85 | 62.02 | 5,387,049 | -0.86(-1.36%) |
Dec 16, 2021 | 62.09 | 63.52 | 62.01 | 62.87 | 2,592,298 | +1.04(+1.67%) |
Dec 15, 2021 | 61.61 | 61.97 | 60.84 | 61.83 | 1,997,782 | +0.22(+0.35%) |
Dec 14, 2021 | 61.44 | 62.43 | 61.28 | 61.62 | 2,388,090 | +0.20(+0.32%) |
Dec 13, 2021 | 60.53 | 61.70 | 60.43 | 61.42 | 3,039,823 | +1.13(+1.88%) |
Dec 10, 2021 | 60.66 | 60.88 | 60.12 | 60.29 | 2,803,128 | +0.16(+0.27%) |
Dec 09, 2021 | 60.62 | 60.65 | 59.90 | 60.12 | 2,348,035 | -0.81(-1.33%) |
Dec 08, 2021 | 60.97 | 61.40 | 60.76 | 60.93 | 2,087,170 | -0.03(-0.05%) |
Dec 07, 2021 | 60.17 | 61.09 | 60.03 | 60.96 | 1,774,204 | +1.00(+1.66%) |
Dec 06, 2021 | 60.01 | 60.59 | 59.61 | 59.96 | 2,700,309 | +0.55(+0.93%) |
Dec 03, 2021 | 59.60 | 60.36 | 58.97 | 59.41 | 2,415,168 | +0.12(+0.21%) |
Dec 02, 2021 | 58.96 | 59.83 | 58.78 | 59.29 | 2,200,450 | +0.55(+0.94%) |