Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 89.47 | 92.04 | 87.09 | 89.99 | 427,297 | +0.07(+0.07%) |
Feb 25, 2022 | 85.44 | 91.01 | 87.81 | 89.93 | 302,335 | +4.58(+5.36%) |
Feb 24, 2022 | 85.23 | 85.72 | 81.19 | 85.35 | 429,704 | -1.91(-2.19%) |
Feb 23, 2022 | 86.88 | 92.51 | 85.82 | 87.26 | 451,353 | +1.07(+1.24%) |
Feb 22, 2022 | 85.40 | 88.66 | 83.82 | 86.18 | 394,718 | +1.37(+1.61%) |
Feb 18, 2022 | 84.82 | 0 | +1.81(+2.18%) | |||
Feb 17, 2022 | 79.94 | 83.83 | 79.00 | 83.00 | 243,206 | +2.14(+2.64%) |
Feb 16, 2022 | 83.10 | 85.36 | 80.23 | 80.87 | 310,213 | -2.02(-2.44%) |
Feb 15, 2022 | 80.34 | 83.53 | 78.41 | 82.89 | 264,382 | +2.29(+2.84%) |
Feb 14, 2022 | 79.93 | 81.08 | 76.64 | 80.60 | 337,350 | +0.67(+0.84%) |
Feb 11, 2022 | 75.96 | 80.17 | 74.11 | 79.93 | 380,811 | +3.26(+4.25%) |
Feb 10, 2022 | 75.52 | 80.67 | 75.42 | 76.67 | 430,407 | +0.77(+1.01%) |
Feb 09, 2022 | 75.39 | 78.25 | 74.70 | 75.90 | 380,709 | +1.07(+1.43%) |
Feb 08, 2022 | 73.11 | 77.81 | 73.11 | 74.83 | 363,066 | +1.88(+2.58%) |
Feb 07, 2022 | 73.62 | 74.10 | 71.18 | 72.95 | 520,739 | +0.25(+0.34%) |
Feb 04, 2022 | 71.97 | 74.90 | 70.80 | 72.70 | 292,702 | +0.87(+1.22%) |
Feb 03, 2022 | 65.72 | 71.83 | 531,287 | +4.91(+7.34%) | ||
Feb 02, 2022 | 69.92 | 71.52 | 65.98 | 66.92 | 320,071 | -2.99(-4.28%) |
Feb 01, 2022 | 60.38 | 69.95 | 60.38 | 69.91 | 510,570 | +9.87(+16.45%) |
Jan 31, 2022 | 60.79 | 58.35 | 60.04 | 146,923 | -1.32(-2.15%) | |
Jan 28, 2022 | 59.95 | 61.46 | 58.15 | 61.36 | 310,037 | +1.72(+2.88%) |
Jan 27, 2022 | 59.83 | 62.04 | 58.52 | 59.64 | 297,067 | +0.23(+0.38%) |
Jan 26, 2022 | 58.40 | 62.43 | 57.89 | 59.41 | 335,001 | +1.41(+2.42%) |
Jan 25, 2022 | 56.37 | 58.81 | 54.78 | 58.00 | 278,980 | +0.68(+1.19%) |
Jan 24, 2022 | 54.16 | 57.92 | 53.15 | 57.32 | 469,678 | +0.76(+1.34%) |
Jan 21, 2022 | 58.89 | 59.25 | 55.54 | 56.56 | 638,919 | -2.48(-4.20%) |
Jan 20, 2022 | 66.10 | 66.75 | 58.45 | 59.04 | 474,836 | -7.06(-10.69%) |
Jan 19, 2022 | 67.41 | 68.83 | 65.59 | 66.10 | 270,946 | -0.71(-1.07%) |
Jan 18, 2022 | 66.91 | 69.03 | 65.51 | 66.81 | 302,551 | -0.33(-0.49%) |
Jan 14, 2022 | 67.15 | 0 | +0.53(+0.80%) | |||
Jan 13, 2022 | 68.55 | 69.36 | 65.80 | 66.62 | 300,500 | -0.72(-1.07%) |
Jan 12, 2022 | 63.14 | 67.72 | 63.07 | 67.34 | 635,735 | +4.57(+7.28%) |
Jan 11, 2022 | 61.16 | 63.94 | 59.07 | 62.77 | 435,871 | +2.48(+4.11%) |
Jan 10, 2022 | 58.87 | 60.45 | 57.12 | 60.29 | 296,875 | +0.76(+1.28%) |
Jan 07, 2022 | 59.95 | 61.17 | 58.70 | 59.53 | 156,405 | -0.16(-0.27%) |
Jan 06, 2022 | 59.87 | 61.05 | 57.67 | 59.69 | 189,652 | +0.09(+0.14%) |
Jan 05, 2022 | 60.98 | 62.12 | 59.16 | 59.61 | 249,781 | -1.22(-2.00%) |
Jan 04, 2022 | 60.48 | 63.00 | 60.33 | 60.82 | 463,690 | +1.02(+1.70%) |
Jan 03, 2022 | 58.30 | 60.72 | 57.72 | 59.81 | 230,943 | +1.84(+3.18%) |
Dec 31, 2021 | 56.74 | 58.14 | 56.20 | 57.97 | 261,360 | +0.97(+1.70%) |
Dec 30, 2021 | 56.58 | 57.23 | 54.59 | 57.00 | 272,676 | +0.65(+1.15%) |
Dec 29, 2021 | 56.06 | 57.54 | 55.73 | 56.35 | 191,127 | +0.06(+0.10%) |
Dec 28, 2021 | 56.48 | 56.48 | 54.80 | 56.29 | 184,346 | +0.06(+0.10%) |
Dec 27, 2021 | 52.80 | 56.60 | 51.43 | 56.24 | 182,192 | +2.77(+5.19%) |
Dec 23, 2021 | 54.42 | 55.37 | 53.21 | 53.47 | 259,761 | -1.01(-1.85%) |
Dec 22, 2021 | 53.92 | 55.24 | 52.48 | 54.47 | 219,448 | +0.46(+0.84%) |
Dec 21, 2021 | 50.10 | 54.18 | 50.09 | 54.02 | 244,008 | +5.12(+10.47%) |
Dec 20, 2021 | 46.82 | 49.06 | 45.03 | 48.90 | 258,473 | +0.10(+0.21%) |
Dec 17, 2021 | 47.78 | 50.44 | 46.99 | 48.79 | 872,500 | +0.63(+1.30%) |
Dec 16, 2021 | 47.27 | 49.49 | 47.27 | 48.17 | 219,211 | +1.39(+2.96%) |
Dec 15, 2021 | 45.44 | 47.27 | 42.22 | 46.78 | 293,659 | +0.86(+1.88%) |
Dec 14, 2021 | 46.52 | 49.06 | 45.32 | 45.92 | 236,937 | -1.00(-2.13%) |
Dec 13, 2021 | 47.22 | 48.64 | 46.33 | 46.91 | 362,410 | -0.67(-1.42%) |
Dec 10, 2021 | 49.36 | 49.65 | 45.71 | 47.59 | 192,314 | -1.15(-2.36%) |
Dec 09, 2021 | 48.10 | 49.58 | 47.33 | 48.74 | 147,240 | +0.10(+0.21%) |
Dec 08, 2021 | 47.28 | 50.18 | 46.55 | 48.63 | 262,358 | +1.79(+3.83%) |
Dec 07, 2021 | 46.70 | 47.79 | 46.18 | 46.84 | 277,041 | +1.68(+3.72%) |
Dec 06, 2021 | 44.65 | 46.02 | 43.35 | 45.16 | 290,510 | +1.45(+3.32%) |
Dec 03, 2021 | 45.60 | 46.34 | 42.86 | 43.70 | 747,563 | -1.37(-3.03%) |
Dec 02, 2021 | 42.83 | 45.26 | 41.99 | 45.07 | 223,977 | +2.45(+5.75%) |