Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 61.60 | 64.05 | 61.28 | 62.30 | 341,502 | -0.01(-0.02%) |
Feb 25, 2022 | 61.22 | 63.33 | 61.34 | 62.31 | 352,501 | +0.88(+1.43%) |
Feb 24, 2022 | 54.38 | 61.43 | 51.00 | 61.43 | 1,083,944 | +1.30(+2.16%) |
Feb 23, 2022 | 63.39 | 63.99 | 60.13 | 60.13 | 696,442 | -2.13(-3.42%) |
Feb 22, 2022 | 62.97 | 64.00 | 61.80 | 62.26 | 430,180 | -1.59(-2.49%) |
Feb 18, 2022 | 63.85 | 0 | +0.81(+1.28%) | |||
Feb 17, 2022 | 65.85 | 66.28 | 62.62 | 63.04 | 415,152 | -2.80(-4.25%) |
Feb 16, 2022 | 66.07 | 66.84 | 64.80 | 65.84 | 343,115 | -0.65(-0.98%) |
Feb 15, 2022 | 69.96 | 70.23 | 65.77 | 66.49 | 550,887 | -2.29(-3.33%) |
Feb 14, 2022 | 70.28 | 70.77 | 68.20 | 68.78 | 436,726 | -1.50(-2.13%) |
Feb 11, 2022 | 70.98 | 73.40 | 69.76 | 70.28 | 300,207 | -1.22(-1.71%) |
Feb 10, 2022 | 69.61 | 73.47 | 69.00 | 71.50 | 404,360 | +0.10(+0.14%) |
Feb 09, 2022 | 68.48 | 71.56 | 68.33 | 71.40 | 354,539 | +3.68(+5.43%) |
Feb 08, 2022 | 65.74 | 68.24 | 64.50 | 67.72 | 370,081 | +1.50(+2.27%) |
Feb 07, 2022 | 65.34 | 66.99 | 64.67 | 66.22 | 324,900 | +0.74(+1.13%) |
Feb 04, 2022 | 63.82 | 66.24 | 63.16 | 65.48 | 333,718 | +2.33(+3.69%) |
Feb 03, 2022 | 64.18 | 62.87 | 63.15 | 296,306 | -1.82(-2.80%) | |
Feb 02, 2022 | 65.92 | 65.96 | 62.61 | 64.97 | 432,417 | -0.37(-0.57%) |
Feb 01, 2022 | 64.02 | 66.23 | 61.32 | 65.34 | 525,813 | +1.47(+2.30%) |
Jan 31, 2022 | 63.68 | 63.87 | 967,161 | +1.23(+1.96%) | ||
Jan 28, 2022 | 60.27 | 62.83 | 59.12 | 62.64 | 330,020 | +2.14(+3.54%) |
Jan 27, 2022 | 62.61 | 63.53 | 59.68 | 60.50 | 474,610 | -1.49(-2.40%) |
Jan 26, 2022 | 66.00 | 67.56 | 61.50 | 61.99 | 534,065 | -1.51(-2.38%) |
Jan 25, 2022 | 60.10 | 64.94 | 59.98 | 63.50 | 735,392 | +2.78(+4.58%) |
Jan 24, 2022 | 58.23 | 60.95 | 53.97 | 60.72 | 988,582 | +0.02(+0.03%) |
Jan 21, 2022 | 64.76 | 65.56 | 60.59 | 60.70 | 818,982 | -6.11(-9.15%) |
Jan 20, 2022 | 69.96 | 71.83 | 66.19 | 66.81 | 499,607 | -2.43(-3.51%) |
Jan 19, 2022 | 74.00 | 74.43 | 68.78 | 69.24 | 585,138 | -3.82(-5.23%) |
Jan 18, 2022 | 77.64 | 78.48 | 72.16 | 73.06 | 731,938 | -6.90(-8.63%) |
Jan 14, 2022 | 79.96 | 0 | -1.38(-1.70%) | |||
Jan 13, 2022 | 82.18 | 82.99 | 80.50 | 81.34 | 353,226 | -0.51(-0.62%) |
Jan 12, 2022 | 83.02 | 83.17 | 80.64 | 81.85 | 391,098 | -1.30(-1.56%) |
Jan 11, 2022 | 83.82 | 85.53 | 82.50 | 83.15 | 330,040 | -1.80(-2.12%) |
Jan 10, 2022 | 81.00 | 85.48 | 79.54 | 84.95 | 499,344 | +3.70(+4.55%) |
Jan 07, 2022 | 80.39 | 82.64 | 79.60 | 81.25 | 494,868 | +1.12(+1.40%) |
Jan 06, 2022 | 80.02 | 81.79 | 76.24 | 80.13 | 707,411 | -0.88(-1.09%) |
Jan 05, 2022 | 86.73 | 86.99 | 80.00 | 81.01 | 788,146 | -5.34(-6.18%) |
Jan 04, 2022 | 95.36 | 96.26 | 83.65 | 86.35 | 1,284,734 | -9.76(-10.15%) |
Jan 03, 2022 | 100.68 | 101.98 | 94.64 | 96.11 | 489,855 | -4.48(-4.45%) |
Dec 31, 2021 | 101.30 | 103.11 | 100.31 | 100.59 | 222,289 | -1.05(-1.03%) |
Dec 30, 2021 | 98.04 | 103.18 | 98.00 | 101.64 | 345,006 | +3.53(+3.60%) |
Dec 29, 2021 | 97.58 | 99.23 | 96.11 | 98.11 | 264,983 | +0.83(+0.85%) |
Dec 28, 2021 | 103.39 | 103.83 | 97.08 | 97.28 | 380,182 | -5.86(-5.68%) |
Dec 27, 2021 | 101.22 | 107.43 | 100.98 | 103.14 | 456,507 | +2.93(+2.92%) |
Dec 23, 2021 | 103.91 | 104.00 | 98.82 | 100.21 | 469,512 | -3.95(-3.79%) |
Dec 22, 2021 | 103.42 | 104.61 | 101.45 | 104.16 | 307,071 | +1.66(+1.62%) |
Dec 21, 2021 | 105.37 | 107.25 | 99.50 | 102.50 | 647,442 | -2.50(-2.38%) |
Dec 20, 2021 | 103.50 | 109.55 | 101.63 | 105.00 | 1,047,508 | +4.23(+4.20%) |
Dec 17, 2021 | 91.74 | 101.38 | 91.40 | 100.77 | 985,527 | +9.48(+10.38%) |
Dec 16, 2021 | 90.00 | 94.24 | 88.51 | 91.29 | 428,519 | +1.47(+1.64%) |
Dec 15, 2021 | 84.91 | 89.98 | 82.99 | 89.82 | 391,622 | +4.90(+5.77%) |
Dec 14, 2021 | 84.92 | 86.69 | 83.56 | 84.92 | 405,615 | -2.03(-2.33%) |
Dec 13, 2021 | 83.03 | 87.53 | 83.03 | 86.95 | 426,368 | +3.83(+4.61%) |
Dec 10, 2021 | 83.10 | 85.58 | 81.73 | 83.12 | 485,684 | -0.67(-0.80%) |
Dec 09, 2021 | 86.00 | 86.75 | 83.35 | 83.79 | 398,586 | -1.89(-2.21%) |
Dec 08, 2021 | 86.34 | 86.54 | 83.33 | 85.68 | 411,510 | +0.53(+0.62%) |
Dec 07, 2021 | 84.31 | 87.27 | 84.31 | 85.15 | 336,457 | +3.21(+3.92%) |
Dec 06, 2021 | 81.00 | 82.83 | 79.77 | 81.94 | 450,302 | +0.14(+0.17%) |
Dec 03, 2021 | 84.50 | 85.45 | 78.92 | 81.80 | 509,213 | -1.75(-2.09%) |
Dec 02, 2021 | 84.00 | 86.83 | 82.01 | 83.55 | 434,959 | -0.46(-0.55%) |