Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 67.92 | 68.49 | 67.19 | 68.30 | 1,378,142 | -0.12(-0.18%) |
Feb 25, 2022 | 67.56 | 69.30 | 67.09 | 68.42 | 1,344,570 | +0.58(+0.85%) |
Feb 24, 2022 | 67.14 | 67.95 | 66.22 | 67.84 | 1,534,090 | -0.15(-0.22%) |
Feb 23, 2022 | 68.76 | 69.34 | 67.82 | 67.99 | 1,478,906 | -0.18(-0.26%) |
Feb 22, 2022 | 68.08 | 68.82 | 67.77 | 68.17 | 1,438,210 | -0.36(-0.53%) |
Feb 18, 2022 | 68.53 | 0 | +0.70(+1.03%) | |||
Feb 17, 2022 | 67.34 | 68.71 | 66.97 | 67.83 | 2,953,530 | +0.00(+0.00%) |
Feb 16, 2022 | 67.40 | 68.12 | 66.93 | 67.83 | 1,498,343 | +0.33(+0.49%) |
Feb 15, 2022 | 66.78 | 68.20 | 66.51 | 67.50 | 1,834,324 | +1.48(+2.24%) |
Feb 14, 2022 | 66.48 | 66.62 | 65.60 | 66.02 | 2,283,969 | -0.74(-1.11%) |
Feb 11, 2022 | 67.24 | 67.97 | 66.53 | 66.76 | 1,577,904 | -0.14(-0.21%) |
Feb 10, 2022 | 67.28 | 67.99 | 66.41 | 66.90 | 3,147,758 | -1.38(-2.02%) |
Feb 09, 2022 | 66.84 | 69.89 | 66.61 | 68.28 | 3,234,290 | -1.79(-2.55%) |
Feb 08, 2022 | 70.63 | 72.73 | 67.90 | 70.07 | 3,279,786 | -3.28(-4.47%) |
Feb 07, 2022 | 72.70 | 73.89 | 72.65 | 73.35 | 1,465,125 | +0.66(+0.91%) |
Feb 04, 2022 | 73.02 | 73.26 | 72.27 | 72.69 | 1,322,119 | -0.36(-0.49%) |
Feb 03, 2022 | 73.96 | 72.84 | 73.05 | 1,582,956 | -1.34(-1.80%) | |
Feb 02, 2022 | 74.92 | 75.42 | 73.09 | 74.39 | 1,745,964 | -0.80(-1.06%) |
Feb 01, 2022 | 74.10 | 75.76 | 73.94 | 75.19 | 1,555,066 | +0.86(+1.16%) |
Jan 31, 2022 | 73.65 | 74.33 | 1,754,866 | +0.10(+0.13%) | ||
Jan 28, 2022 | 71.45 | 74.26 | 70.73 | 74.23 | 1,621,365 | +2.64(+3.69%) |
Jan 27, 2022 | 73.60 | 74.30 | 71.47 | 71.59 | 1,921,080 | -1.93(-2.63%) |
Jan 26, 2022 | 73.21 | 75.10 | 73.11 | 73.52 | 3,195,032 | -0.63(-0.85%) |
Jan 25, 2022 | 74.79 | 75.04 | 72.67 | 74.15 | 1,715,633 | -1.19(-1.58%) |
Jan 24, 2022 | 73.83 | 75.43 | 73.08 | 75.34 | 3,265,503 | +0.55(+0.74%) |
Jan 21, 2022 | 74.99 | 76.50 | 74.67 | 74.79 | 1,820,524 | +0.03(+0.04%) |
Jan 20, 2022 | 75.27 | 76.05 | 74.66 | 74.76 | 1,336,310 | -0.02(-0.03%) |
Jan 19, 2022 | 75.06 | 76.19 | 74.06 | 74.78 | 1,551,184 | -0.23(-0.31%) |
Jan 18, 2022 | 75.71 | 76.30 | 74.47 | 75.01 | 3,063,703 | +0.13(+0.17%) |
Jan 14, 2022 | 74.88 | 0 | +1.23(+1.67%) | |||
Jan 13, 2022 | 72.94 | 74.23 | 72.79 | 73.65 | 1,319,165 | +0.03(+0.04%) |
Jan 12, 2022 | 73.98 | 74.53 | 72.84 | 73.62 | 1,638,788 | -0.82(-1.10%) |
Jan 11, 2022 | 74.46 | 75.39 | 73.85 | 74.44 | 1,317,443 | -0.22(-0.29%) |
Jan 10, 2022 | 73.00 | 74.90 | 72.84 | 74.66 | 2,084,554 | +1.47(+2.01%) |
Jan 07, 2022 | 72.69 | 74.45 | 72.69 | 73.19 | 2,531,656 | +0.56(+0.77%) |
Jan 06, 2022 | 70.81 | 72.69 | 70.44 | 72.63 | 1,997,664 | +2.18(+3.09%) |
Jan 05, 2022 | 71.72 | 72.81 | 70.37 | 70.45 | 1,597,452 | -1.36(-1.89%) |
Jan 04, 2022 | 73.73 | 73.75 | 70.82 | 71.81 | 2,297,402 | -2.16(-2.92%) |
Jan 03, 2022 | 73.20 | 74.06 | 72.26 | 73.97 | 1,391,212 | +0.57(+0.78%) |
Dec 31, 2021 | 74.06 | 75.32 | 73.31 | 73.40 | 2,789,494 | -0.71(-0.96%) |
Dec 30, 2021 | 73.90 | 75.44 | 73.53 | 74.11 | 4,082,552 | +0.32(+0.43%) |
Dec 29, 2021 | 73.23 | 74.26 | 72.54 | 73.79 | 951,784 | +0.49(+0.67%) |
Dec 28, 2021 | 73.85 | 74.56 | 73.09 | 73.30 | 874,737 | -0.68(-0.92%) |
Dec 27, 2021 | 73.71 | 74.04 | 73.02 | 73.98 | 992,214 | +0.51(+0.69%) |
Dec 23, 2021 | 73.52 | 74.02 | 72.62 | 73.47 | 1,082,129 | +0.10(+0.14%) |
Dec 22, 2021 | 73.69 | 73.73 | 72.85 | 73.37 | 1,407,074 | -0.31(-0.42%) |
Dec 21, 2021 | 73.84 | 73.84 | 71.44 | 73.68 | 1,608,013 | +0.23(+0.31%) |
Dec 20, 2021 | 73.45 | 74.30 | 72.16 | 73.45 | 2,449,742 | +0.56(+0.77%) |
Dec 17, 2021 | 72.59 | 73.83 | 71.85 | 72.89 | 13,995,827 | +0.94(+1.31%) |
Dec 16, 2021 | 72.32 | 72.53 | 71.30 | 71.95 | 2,196,188 | +0.58(+0.82%) |
Dec 15, 2021 | 68.42 | 72.13 | 67.80 | 71.36 | 2,793,590 | +2.77(+4.04%) |
Dec 14, 2021 | 67.32 | 69.87 | 67.09 | 68.59 | 1,983,927 | +0.78(+1.15%) |
Dec 13, 2021 | 64.77 | 68.25 | 64.32 | 67.81 | 2,756,411 | +2.40(+3.67%) |
Dec 10, 2021 | 66.49 | 67.30 | 64.77 | 65.41 | 1,810,823 | -1.06(-1.59%) |
Dec 09, 2021 | 67.23 | 67.85 | 66.39 | 66.47 | 1,485,601 | -0.86(-1.28%) |
Dec 08, 2021 | 66.95 | 67.50 | 65.95 | 67.33 | 1,270,465 | +0.60(+0.90%) |
Dec 07, 2021 | 65.30 | 67.49 | 65.00 | 66.73 | 2,161,228 | +1.57(+2.41%) |
Dec 06, 2021 | 66.03 | 66.48 | 64.34 | 65.16 | 2,202,226 | -0.65(-0.98%) |
Dec 03, 2021 | 66.79 | 66.79 | 65.21 | 65.80 | 2,573,558 | -0.83(-1.24%) |
Dec 02, 2021 | 64.91 | 66.78 | 63.40 | 66.63 | 2,370,895 | +1.67(+2.57%) |