Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 68.24 | 68.75 | 66.09 | 67.41 | 7,854,045 | -1.74(-2.52%) |
Feb 25, 2022 | 68.16 | 69.26 | 67.76 | 69.15 | 7,770,955 | +0.85(+1.25%) |
Feb 24, 2022 | 64.70 | 68.47 | 63.80 | 68.30 | 11,251,835 | +0.92(+1.37%) |
Feb 23, 2022 | 69.81 | 70.52 | 67.20 | 67.38 | 4,722,257 | -1.43(-2.08%) |
Feb 22, 2022 | 67.98 | 70.15 | 67.70 | 68.81 | 5,232,231 | +0.01(+0.01%) |
Feb 18, 2022 | 68.80 | 0 | +0.83(+1.22%) | |||
Feb 17, 2022 | 70.91 | 71.24 | 67.85 | 67.97 | 5,089,436 | -4.14(-5.74%) |
Feb 16, 2022 | 71.15 | 72.43 | 70.47 | 72.11 | 4,296,980 | +0.50(+0.69%) |
Feb 15, 2022 | 69.57 | 71.85 | 69.54 | 71.61 | 4,124,298 | +3.62(+5.32%) |
Feb 14, 2022 | 68.65 | 70.12 | 67.09 | 67.99 | 3,981,560 | -0.13(-0.20%) |
Feb 11, 2022 | 71.57 | 72.24 | 67.60 | 68.12 | 6,074,709 | -3.44(-4.80%) |
Feb 10, 2022 | 72.67 | 75.09 | 71.10 | 71.56 | 6,773,724 | -3.34(-4.46%) |
Feb 09, 2022 | 73.26 | 74.99 | 71.51 | 74.90 | 7,645,792 | +2.86(+3.96%) |
Feb 08, 2022 | 70.27 | 72.33 | 69.95 | 72.05 | 5,228,150 | +1.71(+2.43%) |
Feb 07, 2022 | 70.38 | 71.41 | 69.47 | 70.34 | 5,586,280 | +0.45(+0.64%) |
Feb 04, 2022 | 68.87 | 70.95 | 67.27 | 69.89 | 7,743,198 | -0.95(-1.33%) |
Feb 03, 2022 | 73.69 | 70.58 | 70.84 | 8,748,370 | -4.65(-6.16%) | |
Feb 02, 2022 | 75.67 | 75.94 | 74.24 | 75.49 | 4,866,841 | +1.55(+2.09%) |
Feb 01, 2022 | 73.96 | 74.91 | 72.26 | 73.94 | 4,104,329 | +4.97(+7.20%) |
Jan 28, 2022 | 67.75 | 69.07 | 65.68 | 68.97 | 4,854,357 | +1.13(+1.66%) |
Jan 27, 2022 | 71.34 | 71.98 | 67.43 | 67.85 | 5,761,055 | -3.20(-4.50%) |
Jan 26, 2022 | 71.60 | 73.89 | 69.48 | 71.05 | 5,923,258 | +1.77(+2.55%) |
Jan 25, 2022 | 68.83 | 70.75 | 68.51 | 69.28 | 5,332,846 | -2.21(-3.09%) |
Jan 24, 2022 | 68.65 | 71.65 | 66.44 | 71.48 | 7,388,372 | +1.45(+2.07%) |
Jan 21, 2022 | 70.05 | 72.68 | 69.75 | 70.03 | 6,310,640 | -0.61(-0.87%) |
Jan 20, 2022 | 73.91 | 74.49 | 70.57 | 70.64 | 5,482,288 | -2.57(-3.51%) |
Jan 19, 2022 | 76.37 | 76.81 | 73.16 | 73.21 | 4,454,393 | -2.55(-3.37%) |
Jan 18, 2022 | 78.51 | 78.68 | 75.54 | 75.76 | 5,748,260 | -4.74(-5.88%) |
Jan 14, 2022 | 80.50 | 0 | +0.57(+0.72%) | |||
Jan 13, 2022 | 82.17 | 82.90 | 79.66 | 79.93 | 3,879,294 | -1.47(-1.81%) |
Jan 12, 2022 | 81.36 | 82.57 | 80.69 | 81.40 | 3,264,709 | +0.59(+0.73%) |
Jan 11, 2022 | 78.78 | 80.92 | 78.13 | 80.81 | 3,736,629 | +1.60(+2.03%) |
Jan 10, 2022 | 77.16 | 79.38 | 76.61 | 79.20 | 3,843,656 | +0.95(+1.22%) |
Jan 07, 2022 | 81.42 | 81.93 | 78.18 | 78.25 | 4,824,436 | -3.22(-3.95%) |
Jan 06, 2022 | 80.96 | 82.13 | 80.60 | 81.47 | 3,182,586 | +0.74(+0.92%) |
Jan 05, 2022 | 83.31 | 83.98 | 80.63 | 80.72 | 4,440,214 | -2.82(-3.37%) |
Jan 04, 2022 | 84.43 | 84.97 | 81.41 | 83.54 | 3,171,977 | -0.51(-0.60%) |
Jan 03, 2022 | 83.59 | 84.52 | 83.01 | 84.04 | 3,333,386 | +0.90(+1.08%) |
Dec 31, 2021 | 83.49 | 83.67 | 82.73 | 83.15 | 1,518,732 | -0.02(-0.02%) |
Dec 30, 2021 | 84.23 | 84.61 | 82.90 | 83.17 | 1,737,173 | -1.11(-1.31%) |
Dec 29, 2021 | 84.28 | 85.06 | 84.10 | 84.27 | 1,519,705 | +0.20(+0.24%) |
Dec 28, 2021 | 85.93 | 85.95 | 83.78 | 84.07 | 3,491,783 | -1.26(-1.48%) |
Dec 27, 2021 | 83.42 | 85.41 | 83.38 | 85.33 | 2,419,999 | +2.31(+2.78%) |
Dec 23, 2021 | 82.85 | 83.56 | 82.73 | 83.02 | 2,297,061 | +0.53(+0.65%) |
Dec 22, 2021 | 80.67 | 82.55 | 80.56 | 82.49 | 2,671,302 | +0.98(+1.21%) |
Dec 21, 2021 | 81.50 | 81.68 | 79.78 | 81.50 | 5,891,525 | +2.62(+3.32%) |
Dec 20, 2021 | 79.31 | 79.75 | 77.75 | 78.89 | 3,234,209 | -1.68(-2.09%) |
Dec 17, 2021 | 79.98 | 81.99 | 79.67 | 80.57 | 9,437,260 | -0.16(-0.20%) |
Dec 16, 2021 | 83.43 | 84.20 | 80.23 | 80.73 | 4,932,571 | -3.26(-3.88%) |
Dec 15, 2021 | 81.44 | 84.15 | 79.95 | 83.99 | 4,710,514 | +2.91(+3.59%) |
Dec 14, 2021 | 80.25 | 81.53 | 79.66 | 81.07 | 4,450,702 | -0.26(-0.32%) |
Dec 13, 2021 | 83.46 | 83.80 | 81.14 | 81.33 | 2,891,008 | -1.88(-2.26%) |
Dec 10, 2021 | 84.10 | 84.87 | 82.41 | 83.21 | 3,484,633 | +0.48(+0.58%) |
Dec 09, 2021 | 82.81 | 85.04 | 82.61 | 82.74 | 5,309,682 | -0.68(-0.81%) |
Dec 08, 2021 | 84.50 | 84.66 | 82.55 | 83.41 | 4,046,279 | -1.48(-1.74%) |
Dec 07, 2021 | 81.77 | 84.99 | 81.63 | 84.89 | 4,234,699 | +4.72(+5.88%) |
Dec 06, 2021 | 81.30 | 81.71 | 78.03 | 80.18 | 4,963,929 | -1.26(-1.55%) |
Dec 03, 2021 | 81.98 | 83.33 | 80.43 | 81.44 | 5,791,086 | +0.98(+1.22%) |
Dec 02, 2021 | 79.17 | 81.46 | 78.43 | 80.45 | 4,414,541 | -0.22(-0.27%) |