Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 61.88 | 64.89 | 61.51 | 62.96 | 359,290 | -0.73(-1.15%) |
Feb 25, 2022 | 61.20 | 64.58 | 61.99 | 63.69 | 493,348 | +2.92(+4.81%) |
Feb 24, 2022 | 54.96 | 61.11 | 54.71 | 60.77 | 705,005 | +3.14(+5.45%) |
Feb 23, 2022 | 62.05 | 62.05 | 57.43 | 57.63 | 567,642 | -3.83(-6.23%) |
Feb 22, 2022 | 63.39 | 65.17 | 60.61 | 61.46 | 437,599 | -3.23(-4.99%) |
Feb 18, 2022 | 64.69 | 0 | -1.51(-2.28%) | |||
Feb 17, 2022 | 68.01 | 69.50 | 65.46 | 66.20 | 248,146 | -3.28(-4.72%) |
Feb 16, 2022 | 69.93 | 70.62 | 67.95 | 69.48 | 280,477 | -1.07(-1.52%) |
Feb 15, 2022 | 67.55 | 70.69 | 67.55 | 70.55 | 284,810 | +4.33(+6.54%) |
Feb 14, 2022 | 68.22 | 69.27 | 65.46 | 66.22 | 240,910 | -1.19(-1.77%) |
Feb 11, 2022 | 70.20 | 71.37 | 66.84 | 67.41 | 307,985 | -3.09(-4.38%) |
Feb 10, 2022 | 69.88 | 74.10 | 69.88 | 70.50 | 276,139 | -0.64(-0.90%) |
Feb 09, 2022 | 72.24 | 73.48 | 71.00 | 71.14 | 349,616 | -0.53(-0.74%) |
Feb 08, 2022 | 68.69 | 72.75 | 68.64 | 71.67 | 272,838 | +2.47(+3.57%) |
Feb 07, 2022 | 66.91 | 69.87 | 66.86 | 69.20 | 338,691 | +3.05(+4.61%) |
Feb 04, 2022 | 67.45 | 67.55 | 64.28 | 66.15 | 365,822 | -1.05(-1.56%) |
Feb 03, 2022 | 69.86 | 67.00 | 67.20 | 317,926 | -3.11(-4.42%) | |
Feb 02, 2022 | 73.89 | 73.89 | 69.10 | 70.31 | 357,361 | -2.82(-3.86%) |
Feb 01, 2022 | 71.50 | 73.37 | 70.42 | 73.13 | 198,745 | +2.38(+3.36%) |
Jan 31, 2022 | 69.47 | 70.75 | 352,486 | +0.31(+0.44%) | ||
Jan 28, 2022 | 69.48 | 71.57 | 67.56 | 70.44 | 259,979 | +0.29(+0.41%) |
Jan 27, 2022 | 72.57 | 74.89 | 69.76 | 70.15 | 369,089 | -0.73(-1.03%) |
Jan 26, 2022 | 73.93 | 75.66 | 70.17 | 70.88 | 570,204 | -1.99(-2.73%) |
Jan 25, 2022 | 67.64 | 74.25 | 66.88 | 72.87 | 575,409 | +3.63(+5.24%) |
Jan 24, 2022 | 61.48 | 69.60 | 60.47 | 69.24 | 812,896 | +6.15(+9.75%) |
Jan 21, 2022 | 62.04 | 65.06 | 60.55 | 63.09 | 553,143 | -1.05(-1.64%) |
Jan 20, 2022 | 68.46 | 70.33 | 63.89 | 64.14 | 410,449 | -4.16(-6.09%) |
Jan 19, 2022 | 69.34 | 71.25 | 68.18 | 68.30 | 320,558 | -1.07(-1.54%) |
Jan 18, 2022 | 72.87 | 73.00 | 69.05 | 69.37 | 404,685 | -4.18(-5.68%) |
Jan 14, 2022 | 73.55 | 0 | -0.58(-0.78%) | |||
Jan 13, 2022 | 73.83 | 76.50 | 73.01 | 74.13 | 299,737 | +1.41(+1.94%) |
Jan 12, 2022 | 74.08 | 75.68 | 72.16 | 72.72 | 295,053 | -1.01(-1.37%) |
Jan 11, 2022 | 72.03 | 73.99 | 70.23 | 73.73 | 383,328 | +2.38(+3.34%) |
Jan 10, 2022 | 72.09 | 72.50 | 67.12 | 71.35 | 493,870 | -0.87(-1.20%) |
Jan 07, 2022 | 73.49 | 74.85 | 71.50 | 72.22 | 502,307 | -3.14(-4.17%) |
Jan 06, 2022 | 77.38 | 77.97 | 73.14 | 75.36 | 435,583 | -0.58(-0.76%) |
Jan 05, 2022 | 81.57 | 82.43 | 75.49 | 75.94 | 416,311 | -5.88(-7.19%) |
Jan 04, 2022 | 79.48 | 82.17 | 78.87 | 81.82 | 327,898 | +2.14(+2.69%) |
Jan 03, 2022 | 79.13 | 83.77 | 79.13 | 79.68 | 303,812 | +0.39(+0.49%) |
Dec 31, 2021 | 80.53 | 82.00 | 77.45 | 79.29 | 338,817 | -1.94(-2.39%) |
Dec 30, 2021 | 80.37 | 83.26 | 80.37 | 81.23 | 224,273 | +0.03(+0.04%) |
Dec 29, 2021 | 79.49 | 81.68 | 79.16 | 81.20 | 242,167 | +1.92(+2.42%) |
Dec 28, 2021 | 78.00 | 81.03 | 77.89 | 79.28 | 327,368 | +0.74(+0.94%) |
Dec 27, 2021 | 76.84 | 79.90 | 76.84 | 78.54 | 278,634 | +1.82(+2.37%) |
Dec 23, 2021 | 75.71 | 77.55 | 73.96 | 76.72 | 216,591 | +1.13(+1.49%) |
Dec 22, 2021 | 76.26 | 77.29 | 74.38 | 75.59 | 348,162 | -1.12(-1.46%) |
Dec 21, 2021 | 74.18 | 77.97 | 73.38 | 76.71 | 449,939 | +4.77(+6.63%) |
Dec 20, 2021 | 74.70 | 74.71 | 70.25 | 71.94 | 676,951 | -4.38(-5.74%) |
Dec 17, 2021 | 78.06 | 78.06 | 73.03 | 76.32 | 1,169,293 | -1.50(-1.93%) |
Dec 16, 2021 | 83.97 | 84.14 | 76.92 | 77.82 | 420,245 | -4.70(-5.70%) |
Dec 15, 2021 | 81.75 | 83.53 | 79.61 | 82.52 | 281,909 | +0.98(+1.20%) |
Dec 14, 2021 | 81.38 | 84.15 | 80.72 | 81.54 | 338,669 | +0.04(+0.05%) |
Dec 13, 2021 | 88.51 | 88.51 | 81.25 | 81.50 | 418,080 | -7.15(-8.07%) |
Dec 10, 2021 | 90.31 | 90.60 | 85.22 | 88.65 | 275,036 | -0.36(-0.40%) |
Dec 09, 2021 | 91.01 | 94.66 | 88.77 | 89.01 | 191,840 | -2.97(-3.23%) |
Dec 08, 2021 | 91.89 | 93.98 | 90.90 | 91.98 | 198,268 | -0.14(-0.15%) |
Dec 07, 2021 | 91.35 | 94.75 | 91.07 | 92.12 | 241,860 | +1.86(+2.06%) |
Dec 06, 2021 | 88.16 | 91.04 | 86.42 | 90.26 | 369,322 | +3.19(+3.66%) |
Dec 03, 2021 | 85.91 | 87.73 | 84.28 | 87.07 | 306,289 | +0.90(+1.05%) |
Dec 02, 2021 | 85.59 | 86.98 | 82.65 | 86.17 | 340,565 | +1.23(+1.45%) |