Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 73.30 | 74.12 | 72.82 | 73.88 | 8,164,612 | -0.67(-0.89%) |
Feb 25, 2022 | 72.26 | 75.36 | 73.13 | 74.55 | 9,013,290 | +2.96(+4.14%) |
Feb 24, 2022 | 70.08 | 72.01 | 67.84 | 71.59 | 14,719,539 | -0.08(-0.12%) |
Feb 23, 2022 | 72.55 | 73.38 | 71.41 | 71.67 | 9,525,548 | -1.16(-1.59%) |
Feb 22, 2022 | 71.66 | 73.66 | 71.46 | 72.83 | 9,945,155 | +1.13(+1.58%) |
Feb 18, 2022 | 71.70 | 0 | -4.46(-5.86%) | |||
Feb 17, 2022 | 77.63 | 77.69 | 75.72 | 76.17 | 5,015,097 | -2.28(-2.91%) |
Feb 16, 2022 | 77.43 | 78.84 | 77.27 | 78.45 | 6,319,589 | +0.38(+0.49%) |
Feb 15, 2022 | 75.80 | 78.43 | 75.77 | 78.07 | 8,651,386 | +3.34(+4.47%) |
Feb 14, 2022 | 74.81 | 75.35 | 73.92 | 74.73 | 8,997,029 | -0.18(-0.24%) |
Feb 11, 2022 | 76.60 | 77.54 | 74.39 | 74.91 | 9,637,620 | -1.52(-1.98%) |
Feb 10, 2022 | 76.11 | 77.88 | 75.81 | 76.42 | 7,123,280 | -0.36(-0.46%) |
Feb 09, 2022 | 77.55 | 77.72 | 76.68 | 76.78 | 8,565,465 | -0.05(-0.06%) |
Feb 08, 2022 | 77.34 | 77.73 | 76.30 | 76.82 | 6,654,147 | -0.46(-0.59%) |
Feb 07, 2022 | 76.87 | 77.81 | 76.20 | 77.28 | 5,667,360 | +0.69(+0.90%) |
Feb 04, 2022 | 75.58 | 77.40 | 75.53 | 76.59 | 8,277,876 | +0.53(+0.70%) |
Feb 03, 2022 | 75.15 | 76.71 | 76.06 | 8,030,291 | +0.22(+0.29%) | |
Feb 02, 2022 | 75.56 | 76.26 | 74.39 | 75.84 | 7,183,191 | +0.07(+0.09%) |
Feb 01, 2022 | 73.49 | 76.14 | 73.30 | 75.77 | 10,532,836 | +2.68(+3.67%) |
Jan 31, 2022 | 70.87 | 73.15 | 73.09 | 9,045,060 | +1.84(+2.58%) | |
Jan 28, 2022 | 69.08 | 71.29 | 68.73 | 71.25 | 8,374,927 | +1.70(+2.45%) |
Jan 27, 2022 | 69.62 | 70.99 | 68.13 | 69.54 | 10,071,344 | +0.45(+0.65%) |
Jan 26, 2022 | 70.79 | 71.10 | 68.11 | 69.10 | 13,739,599 | -1.38(-1.96%) |
Jan 25, 2022 | 70.49 | 71.25 | 68.31 | 70.48 | 27,062,708 | -4.49(-5.98%) |
Jan 24, 2022 | 73.17 | 75.38 | 71.39 | 74.97 | 12,763,160 | +0.47(+0.63%) |
Jan 21, 2022 | 75.58 | 76.08 | 74.16 | 74.50 | 10,441,908 | -1.51(-1.98%) |
Jan 20, 2022 | 77.54 | 78.74 | 75.79 | 76.00 | 7,281,402 | -1.83(-2.36%) |
Jan 19, 2022 | 79.44 | 79.67 | 77.72 | 77.84 | 7,366,335 | -1.76(-2.21%) |
Jan 18, 2022 | 79.34 | 80.24 | 79.03 | 79.59 | 10,872,489 | -0.21(-0.26%) |
Jan 14, 2022 | 79.80 | 0 | +0.54(+0.68%) | |||
Jan 13, 2022 | 79.13 | 80.18 | 78.75 | 79.26 | 5,663,609 | +0.17(+0.22%) |
Jan 12, 2022 | 78.46 | 79.38 | 78.43 | 79.09 | 5,895,980 | +0.35(+0.44%) |
Jan 11, 2022 | 77.58 | 79.19 | 77.33 | 78.74 | 7,337,431 | +1.83(+2.38%) |
Jan 10, 2022 | 78.69 | 78.91 | 76.54 | 76.91 | 7,453,979 | -1.53(-1.95%) |
Jan 07, 2022 | 77.20 | 79.09 | 77.18 | 78.44 | 8,077,319 | +1.12(+1.45%) |
Jan 06, 2022 | 77.71 | 78.19 | 76.91 | 77.32 | 5,526,576 | +0.45(+0.58%) |
Jan 05, 2022 | 77.15 | 78.74 | 76.81 | 76.87 | 7,614,883 | +0.00(+0.00%) |
Jan 04, 2022 | 76.41 | 77.40 | 75.88 | 76.87 | 9,853,472 | +2.42(+3.25%) |
Jan 03, 2022 | 73.66 | 75.38 | 73.30 | 74.45 | 5,971,866 | +1.37(+1.87%) |
Dec 31, 2021 | 73.10 | 73.47 | 72.64 | 73.08 | 4,906,684 | -0.18(-0.24%) |
Dec 30, 2021 | 73.23 | 74.25 | 73.13 | 73.26 | 4,224,498 | -0.07(-0.09%) |
Dec 29, 2021 | 73.49 | 73.86 | 73.06 | 73.33 | 4,510,410 | -0.39(-0.54%) |
Dec 28, 2021 | 73.05 | 74.33 | 72.90 | 73.72 | 5,237,938 | +0.53(+0.72%) |
Dec 27, 2021 | 72.43 | 73.23 | 72.29 | 73.20 | 4,432,584 | +0.48(+0.66%) |
Dec 23, 2021 | 72.17 | 73.13 | 72.17 | 72.72 | 5,022,755 | +0.72(+1.00%) |
Dec 22, 2021 | 71.88 | 72.49 | 71.29 | 72.00 | 6,024,154 | +0.01(+0.01%) |
Dec 21, 2021 | 70.18 | 72.46 | 70.18 | 71.99 | 9,840,027 | +2.38(+3.42%) |
Dec 20, 2021 | 69.62 | 69.70 | 68.21 | 69.61 | 7,768,772 | -1.08(-1.52%) |
Dec 17, 2021 | 71.45 | 71.93 | 69.65 | 70.68 | 11,734,527 | -0.83(-1.17%) |
Dec 16, 2021 | 71.51 | 72.92 | 71.26 | 71.52 | 9,220,636 | +0.35(+0.49%) |
Dec 15, 2021 | 71.28 | 71.42 | 69.70 | 71.17 | 9,952,445 | -0.02(-0.03%) |
Dec 14, 2021 | 71.69 | 72.70 | 70.89 | 71.19 | 9,391,088 | -0.79(-1.10%) |
Dec 13, 2021 | 74.18 | 74.51 | 71.74 | 71.98 | 9,544,637 | -2.95(-3.94%) |
Dec 10, 2021 | 75.81 | 76.18 | 74.55 | 74.93 | 5,532,836 | -0.68(-0.90%) |
Dec 09, 2021 | 75.57 | 75.89 | 74.97 | 75.61 | 5,260,190 | -0.35(-0.46%) |
Dec 08, 2021 | 75.40 | 76.47 | 74.96 | 75.96 | 6,152,222 | +0.56(+0.75%) |
Dec 07, 2021 | 74.66 | 76.00 | 74.43 | 75.40 | 6,530,397 | +1.19(+1.60%) |
Dec 06, 2021 | 72.54 | 74.89 | 72.07 | 74.21 | 8,638,255 | +2.50(+3.49%) |
Dec 03, 2021 | 73.53 | 73.70 | 70.90 | 71.70 | 10,457,714 | -1.90(-2.58%) |
Dec 02, 2021 | 72.81 | 74.03 | 71.73 | 73.60 | 7,875,456 | +1.72(+2.40%) |