Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 73.11 | 75.77 | 73.11 | 75.24 | 1,164,551 | +1.27(+1.72%) |
Feb 25, 2022 | 70.41 | 74.16 | 71.30 | 73.97 | 855,947 | +3.89(+5.55%) |
Feb 24, 2022 | 66.14 | 70.46 | 65.28 | 70.08 | 1,239,004 | +1.99(+2.92%) |
Feb 23, 2022 | 70.85 | 71.57 | 68.04 | 68.09 | 499,126 | -1.98(-2.82%) |
Feb 22, 2022 | 70.45 | 71.20 | 69.77 | 70.07 | 713,705 | -1.33(-1.86%) |
Feb 18, 2022 | 71.40 | 0 | -1.91(-2.61%) | |||
Feb 17, 2022 | 75.81 | 76.59 | 72.81 | 73.31 | 835,947 | -3.15(-4.13%) |
Feb 16, 2022 | 74.27 | 76.83 | 74.27 | 76.46 | 875,200 | +1.48(+1.97%) |
Feb 15, 2022 | 74.59 | 76.28 | 73.76 | 74.99 | 1,124,273 | +2.02(+2.77%) |
Feb 14, 2022 | 74.33 | 75.90 | 72.48 | 72.96 | 1,286,062 | -1.17(-1.58%) |
Feb 11, 2022 | 76.20 | 77.69 | 73.97 | 74.13 | 1,385,544 | -0.52(-0.70%) |
Feb 10, 2022 | 73.97 | 76.98 | 73.01 | 74.65 | 1,364,172 | -0.75(-1.00%) |
Feb 09, 2022 | 73.71 | 75.48 | 73.71 | 75.40 | 1,081,922 | +2.63(+3.61%) |
Feb 08, 2022 | 72.94 | 73.42 | 72.05 | 72.78 | 822,322 | -0.43(-0.58%) |
Feb 07, 2022 | 73.40 | 74.40 | 72.17 | 73.20 | 571,205 | -0.45(-0.62%) |
Feb 04, 2022 | 72.33 | 74.26 | 71.49 | 73.66 | 762,001 | +1.04(+1.43%) |
Feb 03, 2022 | 72.92 | 72.62 | 1,140,965 | -2.26(-3.02%) | ||
Feb 02, 2022 | 72.42 | 75.01 | 71.43 | 74.88 | 2,058,639 | +2.88(+3.99%) |
Feb 01, 2022 | 74.11 | 74.44 | 72.00 | 72.01 | 1,072,208 | -1.96(-2.65%) |
Jan 31, 2022 | 69.11 | 73.98 | 73.97 | 867,530 | +5.16(+7.50%) | |
Jan 28, 2022 | 67.30 | 68.88 | 66.45 | 68.81 | 896,760 | +1.11(+1.64%) |
Jan 27, 2022 | 67.66 | 69.72 | 66.88 | 67.69 | 971,406 | +1.06(+1.59%) |
Jan 26, 2022 | 67.85 | 68.85 | 66.20 | 66.64 | 557,204 | -0.16(-0.24%) |
Jan 25, 2022 | 67.16 | 67.92 | 65.94 | 66.79 | 788,109 | -0.60(-0.89%) |
Jan 24, 2022 | 65.81 | 67.71 | 64.21 | 67.40 | 1,511,543 | -0.10(-0.15%) |
Jan 21, 2022 | 68.00 | 68.75 | 66.71 | 67.50 | 757,460 | -1.27(-1.85%) |
Jan 20, 2022 | 69.77 | 70.68 | 68.63 | 68.77 | 723,283 | -0.64(-0.92%) |
Jan 19, 2022 | 70.67 | 70.73 | 69.28 | 69.41 | 825,402 | -0.97(-1.38%) |
Jan 18, 2022 | 70.78 | 70.89 | 69.72 | 70.38 | 830,070 | -1.17(-1.63%) |
Jan 14, 2022 | 71.55 | 0 | +0.51(+0.72%) | |||
Jan 13, 2022 | 72.76 | 73.22 | 70.74 | 71.04 | 636,664 | -1.37(-1.90%) |
Jan 12, 2022 | 73.59 | 74.10 | 72.31 | 72.42 | 557,796 | -0.41(-0.56%) |
Jan 11, 2022 | 69.67 | 72.90 | 69.38 | 72.82 | 666,621 | +3.53(+5.09%) |
Jan 10, 2022 | 68.76 | 69.60 | 67.43 | 69.30 | 663,513 | -0.29(-0.41%) |
Jan 07, 2022 | 68.74 | 70.48 | 68.50 | 69.59 | 741,822 | +0.98(+1.43%) |
Jan 06, 2022 | 68.66 | 69.16 | 67.50 | 68.60 | 1,102,701 | -0.15(-0.22%) |
Jan 05, 2022 | 73.43 | 73.94 | 68.70 | 68.75 | 690,160 | -4.54(-6.19%) |
Jan 04, 2022 | 73.72 | 75.03 | 71.93 | 73.29 | 611,942 | -0.19(-0.25%) |
Jan 03, 2022 | 75.23 | 75.59 | 72.97 | 73.47 | 389,942 | -1.93(-2.56%) |
Dec 31, 2021 | 75.34 | 75.83 | 74.61 | 75.40 | 482,023 | +0.20(+0.27%) |
Dec 30, 2021 | 75.11 | 76.59 | 75.11 | 75.20 | 347,806 | +0.12(+0.16%) |
Dec 29, 2021 | 76.49 | 76.83 | 74.89 | 75.08 | 357,664 | -1.04(-1.37%) |
Dec 28, 2021 | 76.98 | 78.03 | 76.08 | 76.12 | 380,616 | -0.71(-0.92%) |
Dec 27, 2021 | 76.58 | 77.64 | 76.11 | 76.82 | 510,263 | +1.34(+1.77%) |
Dec 23, 2021 | 73.28 | 76.03 | 73.20 | 75.49 | 504,469 | +2.19(+2.99%) |
Dec 22, 2021 | 71.19 | 73.41 | 71.08 | 73.30 | 505,797 | +1.91(+2.68%) |
Dec 21, 2021 | 69.06 | 71.74 | 68.30 | 71.39 | 804,659 | +3.09(+4.52%) |
Dec 20, 2021 | 69.89 | 70.08 | 67.58 | 68.30 | 942,403 | -2.86(-4.02%) |
Dec 17, 2021 | 69.21 | 71.78 | 69.02 | 71.15 | 1,449,772 | +1.24(+1.78%) |
Dec 16, 2021 | 73.03 | 73.56 | 69.71 | 69.91 | 960,047 | -1.76(-2.46%) |
Dec 15, 2021 | 71.10 | 71.83 | 69.82 | 71.67 | 779,226 | +0.97(+1.37%) |
Dec 14, 2021 | 70.71 | 71.53 | 70.09 | 70.71 | 1,249,729 | -0.96(-1.34%) |
Dec 13, 2021 | 72.17 | 72.26 | 71.29 | 71.66 | 610,252 | -0.90(-1.25%) |
Dec 10, 2021 | 74.60 | 74.83 | 71.99 | 72.57 | 492,619 | -1.16(-1.58%) |
Dec 09, 2021 | 73.56 | 74.42 | 73.32 | 73.73 | 561,893 | -0.28(-0.37%) |
Dec 08, 2021 | 74.15 | 74.80 | 72.96 | 74.01 | 593,335 | -0.32(-0.43%) |
Dec 07, 2021 | 75.77 | 76.66 | 74.12 | 74.33 | 549,316 | -0.08(-0.11%) |
Dec 06, 2021 | 74.15 | 74.72 | 72.09 | 74.41 | 757,886 | +0.74(+1.00%) |
Dec 03, 2021 | 77.12 | 78.08 | 72.85 | 73.67 | 721,774 | -3.07(-4.00%) |
Dec 02, 2021 | 74.56 | 77.85 | 74.53 | 76.75 | 624,709 | +2.00(+2.68%) |