Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 67.14 | 69.06 | 66.16 | 67.24 | 387,528 | -0.90(-1.32%) |
Feb 25, 2022 | 65.48 | 68.62 | 64.72 | 68.14 | 646,100 | +2.60(+3.97%) |
Feb 24, 2022 | 61.46 | 65.88 | 60.61 | 65.54 | 593,431 | +1.47(+2.29%) |
Feb 23, 2022 | 68.91 | 69.84 | 63.66 | 64.07 | 876,662 | -4.34(-6.34%) |
Feb 22, 2022 | 72.97 | 73.40 | 68.35 | 68.41 | 619,489 | -5.45(-7.38%) |
Feb 18, 2022 | 73.86 | 0 | -0.20(-0.27%) | |||
Feb 17, 2022 | 74.43 | 75.46 | 73.72 | 74.06 | 302,874 | -1.19(-1.58%) |
Feb 16, 2022 | 73.75 | 75.89 | 73.34 | 75.25 | 390,240 | +0.63(+0.84%) |
Feb 15, 2022 | 74.19 | 75.94 | 74.09 | 74.62 | 573,017 | +1.20(+1.63%) |
Feb 14, 2022 | 72.41 | 75.12 | 70.85 | 73.42 | 719,330 | +0.87(+1.20%) |
Feb 11, 2022 | 76.88 | 77.69 | 72.12 | 72.55 | 1,119,045 | -3.98(-5.20%) |
Feb 10, 2022 | 76.91 | 81.87 | 75.78 | 76.53 | 846,926 | -2.50(-3.16%) |
Feb 09, 2022 | 77.37 | 80.09 | 77.17 | 79.03 | 641,612 | +2.12(+2.76%) |
Feb 08, 2022 | 75.47 | 79.14 | 75.47 | 76.91 | 751,746 | +2.05(+2.74%) |
Feb 07, 2022 | 72.51 | 75.70 | 72.04 | 74.86 | 659,792 | +2.51(+3.47%) |
Feb 04, 2022 | 72.93 | 74.02 | 70.43 | 72.35 | 1,055,496 | +1.23(+1.73%) |
Feb 03, 2022 | 72.05 | 71.12 | 1,343,613 | +3.66(+5.43%) | ||
Feb 02, 2022 | 68.40 | 69.55 | 66.62 | 67.46 | 688,992 | -0.65(-0.95%) |
Feb 01, 2022 | 67.79 | 68.66 | 65.18 | 68.11 | 656,152 | +0.77(+1.14%) |
Jan 31, 2022 | 63.21 | 67.37 | 67.34 | 666,230 | +4.00(+6.32%) | |
Jan 28, 2022 | 60.20 | 63.38 | 58.77 | 63.34 | 475,719 | +3.81(+6.40%) |
Jan 27, 2022 | 60.87 | 61.87 | 58.89 | 59.53 | 396,023 | -1.07(-1.77%) |
Jan 26, 2022 | 63.50 | 64.74 | 60.22 | 60.60 | 568,963 | -1.51(-2.43%) |
Jan 25, 2022 | 61.96 | 63.11 | 60.10 | 62.11 | 565,313 | -0.99(-1.57%) |
Jan 24, 2022 | 57.21 | 63.28 | 57.01 | 63.10 | 661,577 | +4.36(+7.42%) |
Jan 21, 2022 | 58.83 | 61.90 | 58.43 | 58.74 | 573,981 | -0.62(-1.04%) |
Jan 20, 2022 | 62.81 | 62.81 | 59.06 | 59.36 | 539,865 | -2.70(-4.35%) |
Jan 19, 2022 | 64.63 | 65.45 | 61.96 | 62.06 | 539,057 | -2.74(-4.23%) |
Jan 18, 2022 | 66.92 | 67.37 | 64.73 | 64.80 | 575,641 | -3.44(-5.04%) |
Jan 14, 2022 | 68.24 | 0 | -2.27(-3.22%) | |||
Jan 13, 2022 | 70.98 | 73.00 | 69.94 | 70.51 | 536,203 | +0.60(+0.86%) |
Jan 12, 2022 | 71.78 | 72.80 | 69.68 | 69.91 | 337,213 | -1.48(-2.07%) |
Jan 11, 2022 | 69.88 | 71.73 | 68.18 | 71.39 | 423,884 | +1.23(+1.75%) |
Jan 10, 2022 | 69.00 | 70.20 | 67.61 | 70.16 | 491,415 | +0.25(+0.36%) |
Jan 07, 2022 | 74.56 | 74.81 | 69.80 | 69.91 | 518,655 | -5.23(-6.96%) |
Jan 06, 2022 | 73.41 | 76.08 | 72.02 | 75.14 | 414,650 | +1.56(+2.12%) |
Jan 05, 2022 | 78.47 | 80.25 | 73.46 | 73.58 | 543,955 | -5.65(-7.13%) |
Jan 04, 2022 | 78.08 | 79.65 | 77.18 | 79.23 | 364,340 | +1.29(+1.66%) |
Jan 03, 2022 | 79.47 | 79.83 | 76.46 | 77.94 | 580,120 | -1.04(-1.32%) |
Dec 31, 2021 | 78.39 | 79.13 | 77.51 | 78.98 | 261,515 | +0.76(+0.97%) |
Dec 30, 2021 | 80.14 | 80.98 | 78.22 | 78.22 | 351,682 | -1.75(-2.19%) |
Dec 29, 2021 | 78.99 | 80.15 | 78.93 | 79.97 | 223,775 | +0.73(+0.92%) |
Dec 28, 2021 | 79.56 | 80.28 | 78.62 | 79.24 | 280,182 | -0.36(-0.45%) |
Dec 27, 2021 | 76.80 | 79.66 | 76.80 | 79.60 | 426,910 | +3.39(+4.45%) |
Dec 23, 2021 | 75.73 | 76.64 | 74.76 | 76.21 | 398,455 | +0.51(+0.67%) |
Dec 22, 2021 | 73.16 | 76.00 | 73.07 | 75.70 | 457,334 | +2.46(+3.36%) |
Dec 21, 2021 | 70.86 | 73.79 | 70.70 | 73.24 | 700,641 | +3.20(+4.57%) |
Dec 20, 2021 | 70.30 | 70.84 | 68.54 | 70.04 | 811,316 | -1.82(-2.53%) |
Dec 17, 2021 | 73.35 | 74.44 | 71.68 | 71.86 | 1,034,288 | -1.96(-2.66%) |
Dec 16, 2021 | 76.16 | 76.60 | 73.69 | 73.82 | 979,804 | -2.09(-2.75%) |
Dec 15, 2021 | 77.12 | 77.20 | 74.28 | 75.91 | 1,088,584 | -1.42(-1.84%) |
Dec 14, 2021 | 78.78 | 79.34 | 76.86 | 77.33 | 589,889 | -2.13(-2.68%) |
Dec 13, 2021 | 82.54 | 83.49 | 78.44 | 79.46 | 515,155 | -2.84(-3.45%) |
Dec 10, 2021 | 81.51 | 82.53 | 80.52 | 82.30 | 530,816 | +0.81(+0.99%) |
Dec 09, 2021 | 83.68 | 84.80 | 81.25 | 81.49 | 568,864 | -2.41(-2.87%) |
Dec 08, 2021 | 84.28 | 85.92 | 83.33 | 83.90 | 520,703 | +0.11(+0.13%) |
Dec 07, 2021 | 84.57 | 85.33 | 83.01 | 83.79 | 502,209 | +1.80(+2.20%) |
Dec 06, 2021 | 80.00 | 82.02 | 79.12 | 81.99 | 571,179 | +3.33(+4.23%) |
Dec 03, 2021 | 82.14 | 82.90 | 77.53 | 78.66 | 556,529 | -3.28(-4.00%) |
Dec 02, 2021 | 76.90 | 82.37 | 76.40 | 81.94 | 599,592 | +5.13(+6.68%) |