Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 83.50 | 86.88 | 82.43 | 85.32 | 5,522,006 | +1.69(+2.02%) |
Feb 25, 2022 | 81.99 | 84.45 | 81.88 | 83.63 | 5,456,332 | +0.81(+0.98%) |
Feb 24, 2022 | 69.67 | 83.22 | 69.26 | 82.82 | 9,835,420 | +8.70(+11.74%) |
Feb 23, 2022 | 75.99 | 76.63 | 73.31 | 74.12 | 4,988,822 | -0.68(-0.91%) |
Feb 22, 2022 | 75.38 | 79.40 | 74.45 | 74.80 | 6,134,614 | -3.25(-4.16%) |
Feb 18, 2022 | 78.05 | 0 | -1.36(-1.71%) | |||
Feb 17, 2022 | 78.47 | 83.67 | 78.17 | 79.41 | 7,529,761 | -1.50(-1.85%) |
Feb 16, 2022 | 76.82 | 81.77 | 71.05 | 80.91 | 19,230,008 | +0.39(+0.48%) |
Feb 15, 2022 | 79.24 | 80.85 | 77.10 | 80.52 | 7,150,292 | +4.01(+5.24%) |
Feb 14, 2022 | 75.93 | 79.37 | 75.39 | 76.51 | 6,337,445 | +0.21(+0.28%) |
Feb 11, 2022 | 81.31 | 83.33 | 74.85 | 76.30 | 9,431,588 | -5.84(-7.11%) |
Feb 10, 2022 | 78.71 | 85.08 | 78.61 | 82.14 | 8,578,429 | +2.20(+2.75%) |
Feb 09, 2022 | 77.73 | 80.01 | 76.67 | 79.94 | 5,494,837 | +3.45(+4.51%) |
Feb 08, 2022 | 72.40 | 76.73 | 72.20 | 76.49 | 5,537,344 | +2.92(+3.97%) |
Feb 07, 2022 | 72.97 | 76.70 | 72.50 | 73.57 | 5,993,382 | +0.53(+0.73%) |
Feb 04, 2022 | 67.66 | 73.31 | 66.55 | 73.04 | 7,950,234 | +7.20(+10.94%) |
Feb 03, 2022 | 64.43 | 65.84 | 8,247,156 | -4.17(-5.96%) | ||
Feb 02, 2022 | 72.87 | 74.33 | 69.35 | 70.01 | 6,740,673 | -1.08(-1.52%) |
Feb 01, 2022 | 70.46 | 71.30 | 68.36 | 71.09 | 6,221,118 | +7.49(+11.78%) |
Jan 28, 2022 | 60.89 | 64.10 | 57.82 | 63.60 | 6,200,014 | +3.43(+5.70%) |
Jan 27, 2022 | 62.65 | 64.45 | 59.61 | 60.17 | 5,776,780 | -1.29(-2.10%) |
Jan 26, 2022 | 66.58 | 66.99 | 60.52 | 61.46 | 9,484,059 | -1.21(-1.93%) |
Jan 25, 2022 | 62.89 | 65.48 | 62.25 | 62.67 | 9,265,013 | -2.66(-4.07%) |
Jan 24, 2022 | 56.32 | 65.49 | 55.05 | 65.33 | 15,942,653 | +5.88(+9.89%) |
Jan 21, 2022 | 66.11 | 66.69 | 59.30 | 59.45 | 13,187,791 | -8.28(-12.23%) |
Jan 20, 2022 | 70.18 | 72.34 | 67.41 | 67.73 | 3,932,475 | -1.27(-1.84%) |
Jan 19, 2022 | 71.61 | 72.48 | 68.34 | 69.00 | 4,986,318 | -2.00(-2.82%) |
Jan 18, 2022 | 72.82 | 74.89 | 70.28 | 71.00 | 5,570,596 | -4.47(-5.92%) |
Jan 14, 2022 | 75.47 | 0 | -0.29(-0.38%) | |||
Jan 13, 2022 | 82.49 | 82.59 | 75.71 | 75.76 | 4,185,250 | -6.63(-8.05%) |
Jan 12, 2022 | 85.52 | 87.68 | 81.80 | 82.39 | 3,485,940 | -2.49(-2.93%) |
Jan 11, 2022 | 80.34 | 85.85 | 78.75 | 84.88 | 6,047,467 | +3.88(+4.79%) |
Jan 10, 2022 | 75.51 | 81.28 | 73.80 | 81.00 | 7,078,605 | +2.06(+2.61%) |
Jan 07, 2022 | 78.00 | 82.40 | 77.42 | 78.94 | 6,379,980 | +2.01(+2.61%) |
Jan 06, 2022 | 78.00 | 81.00 | 75.70 | 76.93 | 5,335,762 | -2.71(-3.40%) |
Jan 05, 2022 | 83.52 | 84.48 | 78.25 | 79.64 | 6,564,539 | -5.72(-6.70%) |
Jan 04, 2022 | 89.98 | 90.85 | 81.67 | 85.36 | 7,461,699 | -4.75(-5.27%) |
Jan 03, 2022 | 92.66 | 93.26 | 88.23 | 90.11 | 3,735,358 | -1.53(-1.67%) |
Dec 31, 2021 | 94.18 | 94.85 | 91.57 | 91.64 | 2,294,465 | -2.63(-2.79%) |
Dec 30, 2021 | 92.11 | 95.55 | 91.81 | 94.27 | 2,242,294 | +1.70(+1.84%) |
Dec 29, 2021 | 94.07 | 94.55 | 91.04 | 92.57 | 2,083,501 | -2.22(-2.34%) |
Dec 28, 2021 | 98.21 | 98.22 | 94.00 | 94.79 | 1,894,201 | -2.89(-2.96%) |
Dec 27, 2021 | 96.53 | 98.60 | 96.00 | 97.68 | 2,119,054 | +1.63(+1.70%) |
Dec 23, 2021 | 94.32 | 96.62 | 92.31 | 96.05 | 3,079,196 | +2.56(+2.74%) |
Dec 22, 2021 | 92.20 | 94.14 | 91.11 | 93.49 | 2,397,890 | -0.04(-0.04%) |
Dec 21, 2021 | 91.40 | 93.75 | 88.87 | 93.53 | 4,248,066 | +5.49(+6.24%) |
Dec 20, 2021 | 88.07 | 89.15 | 86.50 | 88.04 | 3,934,118 | -1.95(-2.17%) |
Dec 17, 2021 | 84.51 | 90.18 | 84.20 | 89.99 | 4,020,604 | +2.88(+3.31%) |
Dec 16, 2021 | 92.62 | 92.70 | 85.36 | 87.11 | 3,554,494 | -4.32(-4.72%) |
Dec 15, 2021 | 88.48 | 92.16 | 84.42 | 91.43 | 4,464,278 | +3.10(+3.51%) |
Dec 14, 2021 | 90.16 | 91.40 | 85.88 | 88.33 | 4,162,521 | -4.17(-4.51%) |
Dec 13, 2021 | 94.41 | 95.21 | 90.62 | 92.50 | 3,053,393 | -1.61(-1.71%) |
Dec 10, 2021 | 96.30 | 98.21 | 93.27 | 94.11 | 2,692,785 | -0.53(-0.56%) |
Dec 09, 2021 | 97.62 | 99.50 | 93.85 | 94.64 | 2,533,306 | -3.26(-3.33%) |
Dec 08, 2021 | 95.52 | 99.00 | 93.08 | 97.90 | 2,604,985 | +2.18(+2.28%) |
Dec 07, 2021 | 94.35 | 97.59 | 94.19 | 95.72 | 3,920,571 | +6.09(+6.79%) |
Dec 06, 2021 | 87.61 | 91.82 | 85.35 | 89.63 | 4,804,604 | +0.12(+0.13%) |
Dec 03, 2021 | 95.70 | 95.75 | 88.18 | 89.51 | 6,015,468 | -6.38(-6.65%) |
Dec 02, 2021 | 95.32 | 98.64 | 93.71 | 95.89 | 5,192,180 | +0.67(+0.70%) |