Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 71.08 | 72.85 | 70.29 | 71.08 | 247,490 | -0.98(-1.36%) |
Feb 25, 2022 | 70.10 | 72.20 | 70.70 | 72.06 | 434,882 | +2.02(+2.89%) |
Feb 24, 2022 | 66.77 | 70.36 | 66.69 | 70.04 | 269,503 | +1.47(+2.14%) |
Feb 23, 2022 | 69.26 | 70.02 | 68.51 | 68.57 | 255,845 | -0.41(-0.59%) |
Feb 22, 2022 | 69.23 | 70.03 | 68.28 | 68.98 | 217,463 | -1.06(-1.51%) |
Feb 18, 2022 | 70.04 | 0 | -0.40(-0.57%) | |||
Feb 17, 2022 | 72.78 | 72.78 | 70.44 | 70.44 | 248,171 | -3.14(-4.26%) |
Feb 16, 2022 | 71.92 | 73.85 | 71.72 | 73.58 | 531,724 | +1.62(+2.25%) |
Feb 15, 2022 | 70.37 | 72.52 | 70.15 | 71.95 | 339,096 | +2.50(+3.60%) |
Feb 14, 2022 | 68.87 | 69.77 | 67.81 | 69.45 | 423,142 | +0.58(+0.84%) |
Feb 11, 2022 | 71.87 | 72.83 | 68.47 | 68.87 | 362,788 | -2.98(-4.15%) |
Feb 10, 2022 | 71.44 | 73.86 | 71.44 | 71.86 | 762,331 | -1.04(-1.42%) |
Feb 09, 2022 | 73.07 | 73.76 | 72.22 | 72.89 | 366,132 | +0.74(+1.03%) |
Feb 08, 2022 | 71.92 | 72.79 | 71.70 | 72.15 | 280,861 | +0.33(+0.46%) |
Feb 07, 2022 | 71.49 | 73.38 | 71.36 | 71.82 | 407,150 | +0.47(+0.66%) |
Feb 04, 2022 | 71.71 | 72.70 | 70.64 | 71.35 | 512,807 | -0.62(-0.86%) |
Feb 03, 2022 | 72.06 | 71.96 | 261,453 | -1.29(-1.76%) | ||
Feb 02, 2022 | 73.79 | 74.50 | 73.01 | 73.25 | 266,122 | -0.35(-0.48%) |
Feb 01, 2022 | 73.24 | 73.91 | 72.71 | 73.60 | 419,141 | +0.37(+0.51%) |
Jan 31, 2022 | 71.25 | 73.69 | 73.23 | 507,936 | +1.13(+1.57%) | |
Jan 28, 2022 | 70.91 | 72.09 | 69.59 | 72.10 | 311,717 | +0.77(+1.08%) |
Jan 27, 2022 | 72.58 | 73.20 | 70.71 | 71.33 | 255,143 | -0.30(-0.42%) |
Jan 26, 2022 | 73.46 | 73.97 | 71.50 | 71.63 | 334,993 | -1.04(-1.43%) |
Jan 25, 2022 | 72.81 | 73.36 | 70.55 | 72.67 | 284,839 | -1.54(-2.08%) |
Jan 24, 2022 | 71.28 | 74.46 | 70.48 | 74.21 | 369,124 | +1.68(+2.32%) |
Jan 21, 2022 | 73.93 | 74.55 | 72.53 | 72.53 | 322,073 | -1.59(-2.15%) |
Jan 20, 2022 | 75.94 | 76.94 | 74.07 | 74.12 | 136,027 | -1.65(-2.18%) |
Jan 19, 2022 | 76.77 | 77.33 | 75.44 | 75.77 | 115,950 | -1.09(-1.42%) |
Jan 18, 2022 | 77.49 | 77.99 | 76.19 | 76.87 | 162,201 | -1.66(-2.12%) |
Jan 14, 2022 | 78.53 | 0 | -0.13(-0.16%) | |||
Jan 13, 2022 | 78.65 | 79.78 | 78.23 | 78.66 | 108,678 | +0.57(+0.73%) |
Jan 12, 2022 | 78.64 | 79.12 | 77.76 | 78.09 | 248,326 | +0.03(+0.04%) |
Jan 11, 2022 | 76.65 | 78.23 | 76.23 | 78.06 | 198,294 | +1.48(+1.93%) |
Jan 10, 2022 | 76.77 | 76.80 | 75.11 | 76.59 | 194,651 | -0.48(-0.62%) |
Jan 07, 2022 | 77.59 | 78.02 | 76.76 | 77.06 | 155,410 | -0.27(-0.35%) |
Jan 06, 2022 | 78.19 | 78.50 | 77.13 | 77.34 | 158,610 | -0.58(-0.74%) |
Jan 05, 2022 | 80.87 | 81.37 | 77.73 | 77.92 | 185,156 | -2.43(-3.03%) |
Jan 04, 2022 | 79.98 | 80.61 | 79.57 | 80.35 | 173,505 | +1.08(+1.37%) |
Jan 03, 2022 | 77.93 | 79.73 | 77.93 | 79.26 | 225,466 | +1.99(+2.58%) |
Dec 31, 2021 | 76.80 | 77.74 | 76.27 | 77.27 | 105,168 | +0.40(+0.52%) |
Dec 30, 2021 | 77.01 | 78.18 | 76.72 | 76.87 | 120,583 | -0.29(-0.38%) |
Dec 29, 2021 | 76.86 | 77.48 | 76.48 | 77.16 | 114,943 | +0.41(+0.53%) |
Dec 28, 2021 | 76.47 | 77.24 | 76.41 | 76.75 | 115,984 | +0.33(+0.43%) |
Dec 27, 2021 | 75.53 | 76.44 | 74.81 | 76.42 | 128,758 | +0.67(+0.89%) |
Dec 23, 2021 | 74.90 | 76.47 | 74.90 | 75.75 | 200,077 | +1.25(+1.68%) |
Dec 22, 2021 | 73.96 | 74.60 | 73.34 | 74.49 | 135,693 | +0.65(+0.89%) |
Dec 21, 2021 | 72.87 | 73.90 | 72.87 | 73.84 | 165,257 | +1.53(+2.12%) |
Dec 20, 2021 | 72.01 | 72.46 | 70.85 | 72.31 | 287,712 | -0.84(-1.15%) |
Dec 17, 2021 | 71.39 | 73.92 | 70.85 | 73.15 | 815,461 | +0.96(+1.33%) |
Dec 16, 2021 | 74.68 | 74.68 | 71.77 | 72.19 | 368,901 | -1.44(-1.96%) |
Dec 15, 2021 | 73.06 | 73.80 | 71.35 | 73.63 | 348,271 | +0.72(+0.99%) |
Dec 14, 2021 | 74.47 | 74.94 | 72.75 | 72.91 | 204,438 | -1.92(-2.57%) |
Dec 13, 2021 | 74.10 | 75.36 | 73.03 | 74.83 | 356,758 | +0.24(+0.33%) |
Dec 10, 2021 | 75.54 | 75.84 | 73.93 | 74.58 | 217,389 | -0.51(-0.68%) |
Dec 09, 2021 | 77.00 | 77.56 | 74.91 | 75.09 | 208,673 | -2.79(-3.58%) |
Dec 08, 2021 | 77.05 | 77.97 | 76.32 | 77.88 | 172,411 | +1.01(+1.32%) |
Dec 07, 2021 | 76.15 | 77.37 | 75.90 | 76.87 | 276,280 | +1.78(+2.38%) |
Dec 06, 2021 | 73.62 | 75.68 | 73.32 | 75.08 | 203,481 | +2.66(+3.68%) |
Dec 03, 2021 | 73.19 | 73.50 | 70.69 | 72.42 | 243,283 | -0.39(-0.54%) |
Dec 02, 2021 | 71.56 | 73.22 | 71.48 | 72.81 | 148,179 | +1.78(+2.51%) |