Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 77.10 | 78.11 | 76.26 | 78.09 | 6,743,873 | +1.63(+2.13%) |
Feb 25, 2022 | 75.09 | 76.76 | 73.51 | 76.46 | 4,867,152 | +0.90(+1.20%) |
Feb 24, 2022 | 74.13 | 76.76 | 72.80 | 75.56 | 7,245,684 | +3.92(+5.48%) |
Feb 23, 2022 | 70.61 | 72.74 | 70.61 | 71.63 | 3,565,529 | +0.63(+0.88%) |
Feb 22, 2022 | 72.94 | 73.85 | 69.95 | 71.01 | 4,795,169 | +0.54(+0.76%) |
Feb 18, 2022 | 70.47 | 0 | -2.81(-3.83%) | |||
Feb 17, 2022 | 70.93 | 74.32 | 70.69 | 73.28 | 4,740,590 | +1.70(+2.38%) |
Feb 16, 2022 | 66.48 | 72.90 | 66.24 | 71.57 | 5,970,083 | +2.12(+3.05%) |
Feb 15, 2022 | 67.76 | 70.04 | 64.39 | 69.46 | 4,177,209 | +0.73(+1.06%) |
Feb 14, 2022 | 72.60 | 72.74 | 66.62 | 68.73 | 6,178,131 | -4.79(-6.51%) |
Feb 11, 2022 | 70.55 | 74.00 | 69.24 | 73.52 | 4,924,544 | +2.85(+4.04%) |
Feb 10, 2022 | 69.43 | 73.22 | 68.60 | 70.66 | 4,208,992 | +0.69(+0.99%) |
Feb 09, 2022 | 70.89 | 71.38 | 69.62 | 69.97 | 1,930,063 | -0.18(-0.26%) |
Feb 08, 2022 | 69.39 | 70.23 | 67.56 | 70.15 | 2,214,628 | +0.74(+1.06%) |
Feb 07, 2022 | 71.81 | 72.79 | 68.75 | 69.42 | 3,724,673 | -2.49(-3.46%) |
Feb 04, 2022 | 70.35 | 72.61 | 70.13 | 71.91 | 3,700,298 | +1.40(+1.98%) |
Feb 03, 2022 | 70.78 | 71.45 | 69.59 | 70.51 | 3,661,237 | -0.92(-1.29%) |
Feb 02, 2022 | 70.83 | 72.63 | 68.69 | 71.43 | 4,190,263 | +0.10(+0.13%) |
Feb 01, 2022 | 66.89 | 71.59 | 66.49 | 71.33 | 5,675,683 | +5.36(+8.12%) |
Jan 31, 2022 | 67.54 | 65.98 | 3,108,153 | -2.14(-3.14%) | ||
Jan 28, 2022 | 65.75 | 68.15 | 65.48 | 68.11 | 3,612,924 | +2.61(+3.98%) |
Jan 27, 2022 | 65.76 | 67.56 | 64.24 | 65.51 | 3,994,692 | +0.56(+0.86%) |
Jan 26, 2022 | 68.38 | 69.43 | 64.00 | 64.95 | 5,081,746 | -3.51(-5.12%) |
Jan 25, 2022 | 65.15 | 69.22 | 63.38 | 68.46 | 6,614,474 | +2.97(+4.53%) |
Jan 24, 2022 | 62.27 | 66.51 | 62.15 | 65.49 | 7,307,063 | +2.26(+3.58%) |
Jan 21, 2022 | 61.53 | 64.31 | 60.45 | 63.23 | 7,467,607 | +1.63(+2.64%) |
Jan 20, 2022 | 64.32 | 64.63 | 61.55 | 61.60 | 2,911,069 | -2.49(-3.89%) |
Jan 19, 2022 | 65.60 | 66.45 | 63.95 | 64.09 | 3,864,998 | -1.29(-1.98%) |
Jan 18, 2022 | 63.69 | 65.60 | 63.50 | 65.38 | 3,248,854 | +1.73(+2.72%) |
Jan 14, 2022 | 63.65 | 0 | +0.82(+1.31%) | |||
Jan 13, 2022 | 64.13 | 65.12 | 62.75 | 62.83 | 3,075,951 | -2.22(-3.42%) |
Jan 12, 2022 | 67.05 | 67.84 | 64.65 | 65.05 | 3,327,342 | -1.21(-1.82%) |
Jan 11, 2022 | 64.69 | 66.63 | 63.88 | 66.26 | 2,323,824 | +1.62(+2.50%) |
Jan 10, 2022 | 65.56 | 65.70 | 63.06 | 64.64 | 2,683,565 | -1.60(-2.42%) |
Jan 07, 2022 | 66.34 | 67.23 | 66.07 | 66.24 | 1,840,923 | -0.10(-0.14%) |
Jan 06, 2022 | 66.50 | 66.85 | 63.86 | 66.33 | 3,042,857 | +0.26(+0.39%) |
Jan 05, 2022 | 69.16 | 69.24 | 66.03 | 66.07 | 3,419,055 | -2.07(-3.04%) |
Jan 04, 2022 | 68.35 | 69.17 | 67.59 | 68.14 | 2,992,180 | +0.52(+0.76%) |
Jan 03, 2022 | 68.54 | 69.27 | 67.15 | 67.63 | 2,753,170 | -0.18(-0.27%) |
Dec 31, 2021 | 68.70 | 68.74 | 67.16 | 67.81 | 2,349,719 | -1.05(-1.53%) |
Dec 30, 2021 | 70.38 | 70.59 | 68.72 | 68.86 | 1,998,224 | -1.80(-2.55%) |
Dec 29, 2021 | 70.78 | 71.49 | 70.24 | 70.66 | 1,904,001 | -0.54(-0.75%) |
Dec 28, 2021 | 70.62 | 71.63 | 70.36 | 71.20 | 1,535,317 | +0.44(+0.62%) |
Dec 27, 2021 | 69.46 | 70.79 | 68.09 | 70.76 | 2,287,686 | +1.49(+2.16%) |
Dec 23, 2021 | 68.59 | 69.89 | 67.45 | 69.26 | 2,880,960 | +0.55(+0.79%) |
Dec 22, 2021 | 65.66 | 68.73 | 65.65 | 68.72 | 3,601,871 | +3.01(+4.58%) |
Dec 21, 2021 | 62.29 | 66.05 | 62.21 | 65.71 | 3,888,881 | +4.26(+6.94%) |
Dec 20, 2021 | 61.11 | 61.58 | 59.58 | 61.45 | 2,572,637 | -0.64(-1.03%) |
Dec 17, 2021 | 61.91 | 63.23 | 61.31 | 62.09 | 6,378,940 | +0.48(+0.78%) |
Dec 16, 2021 | 61.20 | 63.32 | 61.20 | 61.61 | 3,046,448 | +0.72(+1.18%) |
Dec 15, 2021 | 59.46 | 61.20 | 58.33 | 60.89 | 3,198,352 | +1.26(+2.12%) |
Dec 14, 2021 | 58.36 | 60.07 | 58.09 | 59.63 | 3,616,622 | +0.98(+1.67%) |
Dec 13, 2021 | 58.39 | 58.96 | 57.62 | 58.65 | 2,251,770 | +0.05(+0.08%) |
Dec 10, 2021 | 58.59 | 59.86 | 57.35 | 58.60 | 3,121,962 | +2.54(+4.53%) |
Dec 09, 2021 | 56.92 | 57.40 | 56.01 | 56.06 | 2,077,044 | -1.51(-2.63%) |
Dec 08, 2021 | 57.94 | 58.43 | 57.37 | 57.58 | 1,936,793 | +0.08(+0.13%) |
Dec 07, 2021 | 57.37 | 58.57 | 57.30 | 57.50 | 2,539,353 | +1.05(+1.87%) |
Dec 06, 2021 | 57.38 | 57.60 | 56.01 | 56.45 | 2,124,014 | -0.28(-0.49%) |
Dec 03, 2021 | 57.26 | 58.13 | 56.05 | 56.72 | 3,490,928 | -0.09(-0.15%) |
Dec 02, 2021 | 55.28 | 57.19 | 55.28 | 56.81 | 2,324,547 | +1.93(+3.51%) |