Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 56.80 | 60.87 | 55.49 | 58.27 | 857,495 | +1.40(+2.46%) |
Feb 25, 2022 | 58.78 | 57.53 | 53.66 | 56.87 | 964,677 | -1.28(-2.20%) |
Feb 24, 2022 | 52.79 | 58.25 | 52.01 | 58.15 | 1,035,881 | +3.16(+5.75%) |
Feb 23, 2022 | 59.16 | 59.89 | 54.73 | 54.99 | 976,499 | -3.56(-6.08%) |
Feb 22, 2022 | 61.02 | 61.77 | 56.99 | 58.55 | 840,355 | -2.73(-4.45%) |
Feb 18, 2022 | 61.28 | 0 | -5.53(-8.28%) | |||
Feb 17, 2022 | 71.85 | 72.84 | 65.04 | 66.81 | 915,811 | -6.10(-8.37%) |
Feb 16, 2022 | 74.34 | 75.20 | 71.62 | 72.91 | 379,439 | -2.59(-3.43%) |
Feb 15, 2022 | 72.78 | 76.48 | 72.39 | 75.50 | 502,743 | +3.94(+5.51%) |
Feb 14, 2022 | 73.08 | 76.29 | 71.48 | 71.56 | 530,836 | -0.34(-0.47%) |
Feb 11, 2022 | 75.85 | 77.88 | 69.99 | 71.90 | 489,070 | -4.08(-5.37%) |
Feb 10, 2022 | 77.42 | 80.84 | 75.42 | 75.98 | 754,864 | -2.72(-3.46%) |
Feb 09, 2022 | 75.00 | 79.21 | 72.15 | 78.70 | 685,355 | +4.30(+5.78%) |
Feb 08, 2022 | 71.40 | 75.00 | 68.76 | 74.40 | 612,881 | +2.19(+3.03%) |
Feb 07, 2022 | 71.70 | 76.05 | 70.50 | 72.21 | 837,705 | -0.19(-0.26%) |
Feb 04, 2022 | 63.00 | 73.07 | 62.62 | 72.40 | 1,303,998 | +10.79(+17.51%) |
Feb 03, 2022 | 62.58 | 63.95 | 61.61 | 483,298 | -2.41(-3.76%) | |
Feb 02, 2022 | 67.70 | 68.32 | 62.99 | 64.02 | 587,990 | -3.54(-5.24%) |
Feb 01, 2022 | 64.57 | 69.07 | 63.76 | 67.56 | 664,075 | +3.55(+5.55%) |
Jan 31, 2022 | 61.42 | 64.01 | 571,532 | +3.02(+4.95%) | ||
Jan 28, 2022 | 60.40 | 62.00 | 56.23 | 60.99 | 1,290,187 | +0.59(+0.98%) |
Jan 27, 2022 | 62.01 | 63.11 | 59.62 | 60.40 | 1,324,282 | +2.66(+4.61%) |
Jan 26, 2022 | 57.25 | 63.99 | 56.64 | 57.74 | 1,344,425 | +2.04(+3.66%) |
Jan 25, 2022 | 58.11 | 60.95 | 54.14 | 55.70 | 940,704 | -4.42(-7.35%) |
Jan 24, 2022 | 57.94 | 60.29 | 53.13 | 60.12 | 1,936,170 | +0.21(+0.35%) |
Jan 21, 2022 | 60.12 | 61.70 | 56.02 | 59.91 | 1,629,238 | -1.13(-1.85%) |
Jan 20, 2022 | 59.68 | 63.63 | 59.68 | 61.04 | 1,126,605 | +1.66(+2.80%) |
Jan 19, 2022 | 61.23 | 62.99 | 58.91 | 59.38 | 879,208 | -0.84(-1.39%) |
Jan 18, 2022 | 63.01 | 65.06 | 59.94 | 60.22 | 1,265,970 | -3.84(-5.99%) |
Jan 14, 2022 | 64.06 | 0 | -1.47(-2.24%) | |||
Jan 13, 2022 | 71.16 | 71.16 | 65.03 | 65.53 | 820,079 | -5.44(-7.67%) |
Jan 12, 2022 | 73.84 | 75.06 | 70.20 | 70.97 | 703,208 | -2.87(-3.89%) |
Jan 11, 2022 | 72.13 | 75.43 | 70.58 | 73.84 | 581,889 | +0.94(+1.29%) |
Jan 10, 2022 | 69.31 | 73.38 | 65.24 | 72.90 | 1,277,784 | +2.21(+3.13%) |
Jan 07, 2022 | 69.94 | 74.04 | 68.05 | 70.69 | 503,930 | +0.75(+1.07%) |
Jan 06, 2022 | 70.18 | 73.99 | 67.00 | 69.94 | 1,179,801 | +1.07(+1.55%) |
Jan 05, 2022 | 77.01 | 77.10 | 66.78 | 68.87 | 1,552,375 | -9.12(-11.69%) |
Jan 04, 2022 | 80.21 | 80.54 | 72.50 | 77.99 | 1,597,910 | -2.58(-3.20%) |
Jan 03, 2022 | 87.45 | 88.17 | 79.74 | 80.57 | 761,767 | -6.43(-7.39%) |
Dec 31, 2021 | 88.43 | 90.75 | 85.24 | 87.00 | 563,897 | -2.21(-2.48%) |
Dec 30, 2021 | 90.00 | 91.16 | 86.52 | 89.21 | 501,962 | -1.64(-1.81%) |
Dec 29, 2021 | 91.16 | 92.25 | 88.30 | 90.85 | 374,607 | -1.50(-1.62%) |
Dec 28, 2021 | 93.45 | 94.88 | 91.18 | 92.35 | 434,021 | -3.44(-3.59%) |
Dec 27, 2021 | 94.00 | 97.66 | 92.39 | 95.79 | 729,717 | +1.07(+1.13%) |
Dec 23, 2021 | 93.72 | 97.30 | 89.19 | 94.72 | 590,216 | +1.00(+1.07%) |
Dec 22, 2021 | 93.64 | 97.82 | 92.09 | 93.72 | 859,595 | +0.30(+0.32%) |
Dec 21, 2021 | 93.20 | 95.00 | 87.42 | 93.42 | 965,925 | +0.56(+0.60%) |
Dec 20, 2021 | 84.90 | 93.67 | 82.83 | 92.86 | 1,794,637 | +7.17(+8.37%) |
Dec 17, 2021 | 75.83 | 87.13 | 73.74 | 85.69 | 2,413,899 | +8.58(+11.13%) |
Dec 16, 2021 | 82.10 | 85.25 | 75.06 | 77.11 | 1,124,010 | -4.99(-6.08%) |
Dec 15, 2021 | 77.00 | 82.21 | 75.21 | 82.10 | 1,112,828 | +4.94(+6.40%) |
Dec 14, 2021 | 71.38 | 78.55 | 70.00 | 77.16 | 1,304,707 | +4.41(+6.06%) |
Dec 13, 2021 | 74.74 | 75.62 | 72.31 | 72.75 | 994,606 | -2.25(-3.00%) |
Dec 10, 2021 | 76.40 | 77.93 | 70.82 | 75.00 | 1,649,314 | -1.92(-2.50%) |
Dec 09, 2021 | 77.51 | 81.48 | 75.00 | 76.92 | 3,204,038 | -7.40(-8.78%) |
Dec 08, 2021 | 81.00 | 86.78 | 80.00 | 84.32 | 1,465,415 | +2.58(+3.16%) |
Dec 07, 2021 | 89.00 | 89.62 | 77.55 | 81.74 | 2,957,934 | -7.42(-8.32%) |
Dec 06, 2021 | 89.08 | 91.95 | 83.70 | 89.16 | 799,563 | +1.16(+1.32%) |
Dec 03, 2021 | 92.66 | 93.69 | 82.18 | 88.00 | 617,749 | -3.23(-3.54%) |
Dec 02, 2021 | 90.00 | 91.61 | 87.53 | 91.23 | 404,761 | +1.91(+2.14%) |