Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 56.08 | 57.63 | 55.66 | 57.17 | 26,165 | -0.34(-0.59%) |
Feb 25, 2022 | 55.88 | 57.59 | 56.52 | 57.51 | 33,846 | +1.77(+3.17%) |
Feb 24, 2022 | 51.00 | 55.91 | 51.00 | 55.74 | 45,114 | +1.97(+3.66%) |
Feb 23, 2022 | 56.58 | 56.58 | 53.53 | 53.77 | 84,551 | -2.21(-3.94%) |
Feb 22, 2022 | 55.57 | 57.44 | 55.45 | 55.98 | 233,668 | -0.50(-0.88%) |
Feb 18, 2022 | 56.48 | 0 | -1.46(-2.52%) | |||
Feb 17, 2022 | 60.20 | 60.20 | 57.75 | 57.94 | 28,301 | -3.31(-5.40%) |
Feb 16, 2022 | 60.00 | 61.58 | 59.81 | 61.25 | 9,858 | -0.22(-0.36%) |
Feb 15, 2022 | 59.38 | 61.48 | 59.38 | 61.47 | 37,087 | +2.94(+5.02%) |
Feb 14, 2022 | 60.13 | 60.55 | 57.94 | 58.53 | 23,123 | -2.00(-3.30%) |
Feb 11, 2022 | 61.68 | 63.41 | 60.17 | 60.53 | 44,877 | -1.34(-2.16%) |
Feb 10, 2022 | 62.79 | 65.64 | 60.94 | 61.87 | 188,256 | -3.00(-4.62%) |
Feb 09, 2022 | 62.45 | 65.07 | 62.45 | 64.86 | 36,389 | +3.10(+5.01%) |
Feb 08, 2022 | 61.45 | 62.13 | 59.97 | 61.77 | 21,879 | +0.12(+0.19%) |
Feb 07, 2022 | 60.83 | 62.68 | 60.83 | 61.65 | 32,815 | +1.20(+1.98%) |
Feb 04, 2022 | 59.08 | 61.17 | 58.96 | 60.45 | 19,916 | +0.38(+0.63%) |
Feb 03, 2022 | 61.24 | 59.93 | 60.07 | 23,891 | -2.53(-4.04%) | |
Feb 02, 2022 | 64.13 | 64.13 | 61.44 | 62.59 | 28,960 | -1.67(-2.60%) |
Feb 01, 2022 | 63.16 | 64.26 | 61.61 | 64.26 | 65,368 | +2.06(+3.31%) |
Jan 31, 2022 | 58.44 | 62.37 | 62.21 | 33,746 | +3.27(+5.54%) | |
Jan 28, 2022 | 55.12 | 59.07 | 54.33 | 58.94 | 51,176 | +3.55(+6.40%) |
Jan 27, 2022 | 58.13 | 59.18 | 55.26 | 55.39 | 37,052 | -2.21(-3.83%) |
Jan 26, 2022 | 59.87 | 61.99 | 56.92 | 57.60 | 48,948 | -1.17(-1.99%) |
Jan 25, 2022 | 58.44 | 60.44 | 57.44 | 58.77 | 72,090 | -1.81(-2.98%) |
Jan 24, 2022 | 57.73 | 60.65 | 54.40 | 60.58 | 156,608 | +0.91(+1.52%) |
Jan 21, 2022 | 60.67 | 62.04 | 59.26 | 59.67 | 100,211 | -1.89(-3.07%) |
Jan 20, 2022 | 63.68 | 65.45 | 61.33 | 61.56 | 63,454 | -1.37(-2.17%) |
Jan 19, 2022 | 64.65 | 65.76 | 62.80 | 62.92 | 101,884 | -1.41(-2.19%) |
Jan 18, 2022 | 67.40 | 68.04 | 64.15 | 64.33 | 90,787 | -5.19(-7.47%) |
Jan 14, 2022 | 69.53 | 0 | +1.11(+1.62%) | |||
Jan 13, 2022 | 71.44 | 71.44 | 68.15 | 68.42 | 35,745 | -3.31(-4.61%) |
Jan 12, 2022 | 73.97 | 74.32 | 71.53 | 71.73 | 43,606 | -2.03(-2.75%) |
Jan 11, 2022 | 71.79 | 73.88 | 71.23 | 73.75 | 26,944 | +1.72(+2.39%) |
Jan 10, 2022 | 70.12 | 72.14 | 68.88 | 72.04 | 80,190 | +1.20(+1.69%) |
Jan 07, 2022 | 71.59 | 73.62 | 70.70 | 70.84 | 43,061 | -1.17(-1.62%) |
Jan 06, 2022 | 71.99 | 72.91 | 69.65 | 72.01 | 43,657 | -0.22(-0.30%) |
Jan 05, 2022 | 77.31 | 78.82 | 72.06 | 72.22 | 99,635 | -6.03(-7.71%) |
Jan 04, 2022 | 82.55 | 82.55 | 77.17 | 78.26 | 53,613 | -3.97(-4.82%) |
Jan 03, 2022 | 80.73 | 82.22 | 78.47 | 82.22 | 48,919 | +1.19(+1.47%) |
Dec 31, 2021 | 82.35 | 83.56 | 80.98 | 81.04 | 35,302 | -1.31(-1.59%) |
Dec 30, 2021 | 80.80 | 83.91 | 80.80 | 82.34 | 29,265 | +0.78(+0.96%) |
Dec 29, 2021 | 80.70 | 82.15 | 79.72 | 81.57 | 27,496 | +0.53(+0.65%) |
Dec 28, 2021 | 81.91 | 84.24 | 80.93 | 81.04 | 26,748 | -1.16(-1.41%) |
Dec 27, 2021 | 83.92 | 83.92 | 81.81 | 82.19 | 31,344 | -2.60(-3.06%) |
Dec 23, 2021 | 83.62 | 85.09 | 82.42 | 84.79 | 21,518 | +1.56(+1.87%) |
Dec 22, 2021 | 83.01 | 83.34 | 81.62 | 83.23 | 15,514 | -0.54(-0.64%) |
Dec 21, 2021 | 83.52 | 83.97 | 81.47 | 83.77 | 36,289 | +1.25(+1.51%) |
Dec 20, 2021 | 84.41 | 84.41 | 81.91 | 82.52 | 49,887 | -1.83(-2.17%) |
Dec 17, 2021 | 78.49 | 84.66 | 77.96 | 84.35 | 61,368 | +4.28(+5.34%) |
Dec 16, 2021 | 82.75 | 83.63 | 79.53 | 80.08 | 47,460 | -1.50(-1.84%) |
Dec 15, 2021 | 77.17 | 81.77 | 76.75 | 81.58 | 39,528 | +3.35(+4.28%) |
Dec 14, 2021 | 76.34 | 78.98 | 76.18 | 78.23 | 34,150 | -0.21(-0.27%) |
Dec 13, 2021 | 76.31 | 79.34 | 76.31 | 78.44 | 35,669 | +2.02(+2.64%) |
Dec 10, 2021 | 77.32 | 78.19 | 76.05 | 76.42 | 57,415 | -2.18(-2.77%) |
Dec 09, 2021 | 81.64 | 82.23 | 78.53 | 78.60 | 46,215 | -3.62(-4.40%) |
Dec 08, 2021 | 80.27 | 82.56 | 78.88 | 82.21 | 38,429 | +2.15(+2.68%) |
Dec 07, 2021 | 75.96 | 80.63 | 75.96 | 80.07 | 115,843 | +5.75(+7.74%) |
Dec 06, 2021 | 76.22 | 76.22 | 72.32 | 74.31 | 76,117 | -2.53(-3.29%) |
Dec 03, 2021 | 81.81 | 83.38 | 76.11 | 76.84 | 51,906 | -3.78(-4.68%) |
Dec 02, 2021 | 79.48 | 79.48 | 78.87 | 80.62 | 64,662 | +0.52(+0.65%) |