Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 69.92 | 70.72 | 67.36 | 68.65 | 1,477,320 | -1.56(-2.22%) |
Feb 25, 2022 | 70.72 | 70.49 | 67.97 | 70.21 | 1,540,610 | -0.78(-1.10%) |
Feb 24, 2022 | 67.59 | 71.55 | 67.12 | 70.99 | 1,813,090 | +0.12(+0.16%) |
Feb 23, 2022 | 73.31 | 73.82 | 70.40 | 70.87 | 1,061,518 | -2.17(-2.97%) |
Feb 22, 2022 | 75.09 | 77.58 | 72.63 | 73.04 | 1,131,603 | -2.73(-3.60%) |
Feb 18, 2022 | 75.77 | 0 | +1.10(+1.47%) | |||
Feb 17, 2022 | 76.66 | 78.57 | 74.50 | 74.67 | 1,011,725 | -2.60(-3.36%) |
Feb 16, 2022 | 77.73 | 79.19 | 76.04 | 77.27 | 1,359,004 | -1.30(-1.65%) |
Feb 15, 2022 | 77.90 | 79.91 | 77.72 | 78.56 | 1,392,934 | +2.28(+2.99%) |
Feb 14, 2022 | 78.87 | 80.19 | 75.22 | 76.28 | 1,249,662 | -2.87(-3.63%) |
Feb 11, 2022 | 82.96 | 83.14 | 78.29 | 79.16 | 1,101,003 | -3.02(-3.67%) |
Feb 10, 2022 | 82.91 | 85.87 | 81.41 | 82.17 | 728,994 | -2.11(-2.51%) |
Feb 09, 2022 | 82.81 | 85.53 | 82.18 | 84.29 | 807,942 | +2.30(+2.80%) |
Feb 08, 2022 | 79.62 | 83.74 | 78.78 | 81.99 | 886,698 | +1.83(+2.28%) |
Feb 07, 2022 | 81.87 | 83.45 | 79.91 | 80.16 | 744,393 | -1.82(-2.22%) |
Feb 04, 2022 | 79.86 | 83.09 | 78.35 | 81.98 | 795,349 | +2.33(+2.92%) |
Feb 03, 2022 | 81.99 | 79.02 | 79.65 | 921,583 | -3.36(-4.05%) | |
Feb 02, 2022 | 85.45 | 86.11 | 79.94 | 83.01 | 1,049,398 | -1.20(-1.42%) |
Feb 01, 2022 | 83.99 | 85.68 | 82.87 | 84.21 | 958,130 | +0.34(+0.41%) |
Jan 31, 2022 | 81.54 | 84.80 | 83.87 | 888,200 | +0.67(+0.81%) | |
Jan 28, 2022 | 79.53 | 83.25 | 79.35 | 83.20 | 945,146 | +3.58(+4.50%) |
Jan 27, 2022 | 79.36 | 81.88 | 78.59 | 79.61 | 965,742 | +1.96(+2.52%) |
Jan 26, 2022 | 83.55 | 84.49 | 76.77 | 77.66 | 1,631,402 | -3.55(-4.37%) |
Jan 25, 2022 | 81.29 | 83.09 | 79.50 | 81.20 | 1,197,480 | -2.22(-2.67%) |
Jan 24, 2022 | 75.17 | 83.91 | 74.15 | 83.43 | 2,259,465 | +5.70(+7.34%) |
Jan 21, 2022 | 76.28 | 79.36 | 73.92 | 77.72 | 4,729,164 | +0.98(+1.28%) |
Jan 20, 2022 | 89.63 | 89.63 | 76.28 | 76.74 | 3,185,241 | -8.18(-9.63%) |
Jan 19, 2022 | 87.27 | 89.11 | 84.75 | 84.92 | 697,443 | -0.74(-0.86%) |
Jan 18, 2022 | 85.79 | 86.85 | 82.72 | 85.66 | 779,795 | -1.31(-1.51%) |
Jan 14, 2022 | 86.97 | 0 | -0.69(-0.79%) | |||
Jan 13, 2022 | 86.20 | 91.66 | 85.72 | 87.66 | 1,256,302 | +2.35(+2.76%) |
Jan 12, 2022 | 84.75 | 86.06 | 82.76 | 85.31 | 787,269 | +1.47(+1.75%) |
Jan 11, 2022 | 81.82 | 84.26 | 80.09 | 83.85 | 1,079,308 | +1.03(+1.24%) |
Jan 10, 2022 | 87.25 | 87.42 | 80.18 | 82.82 | 1,403,638 | -5.49(-6.22%) |
Jan 07, 2022 | 90.78 | 92.40 | 88.30 | 88.30 | 867,642 | -3.24(-3.53%) |
Jan 06, 2022 | 91.73 | 93.66 | 89.87 | 91.54 | 790,182 | +1.26(+1.40%) |
Jan 05, 2022 | 92.81 | 94.24 | 89.75 | 90.28 | 919,860 | -2.39(-2.58%) |
Jan 04, 2022 | 90.20 | 94.53 | 89.99 | 92.67 | 902,758 | +2.29(+2.54%) |
Jan 03, 2022 | 87.40 | 95.86 | 86.66 | 90.37 | 1,979,808 | +5.82(+6.88%) |
Dec 31, 2021 | 83.42 | 85.04 | 81.10 | 84.55 | 953,135 | +0.67(+0.80%) |
Dec 30, 2021 | 82.57 | 85.56 | 82.57 | 83.88 | 818,216 | +0.72(+0.86%) |
Dec 29, 2021 | 78.70 | 84.04 | 78.70 | 83.17 | 1,288,336 | +4.01(+5.07%) |
Dec 28, 2021 | 83.07 | 84.19 | 79.05 | 79.15 | 1,367,882 | -4.46(-5.33%) |
Dec 27, 2021 | 81.39 | 83.84 | 80.66 | 83.61 | 746,245 | +2.45(+3.02%) |
Dec 23, 2021 | 82.44 | 83.41 | 79.75 | 81.16 | 643,665 | -0.73(-0.89%) |
Dec 22, 2021 | 82.43 | 83.06 | 79.56 | 81.89 | 810,472 | -0.64(-0.78%) |
Dec 21, 2021 | 78.69 | 84.19 | 78.34 | 82.53 | 1,398,781 | +5.19(+6.71%) |
Dec 20, 2021 | 79.85 | 81.12 | 74.48 | 77.35 | 1,311,069 | -3.97(-4.89%) |
Dec 17, 2021 | 78.52 | 82.64 | 76.77 | 81.32 | 3,075,323 | +2.20(+2.78%) |
Dec 16, 2021 | 82.84 | 83.44 | 77.74 | 79.12 | 1,001,189 | -3.32(-4.03%) |
Dec 15, 2021 | 80.04 | 82.69 | 78.46 | 82.45 | 917,865 | +1.85(+2.29%) |
Dec 14, 2021 | 78.83 | 82.59 | 78.14 | 80.60 | 982,018 | +0.86(+1.08%) |
Dec 13, 2021 | 84.28 | 85.06 | 79.44 | 79.74 | 918,217 | -5.73(-6.71%) |
Dec 10, 2021 | 85.06 | 85.63 | 81.73 | 85.47 | 860,504 | +0.09(+0.10%) |
Dec 09, 2021 | 86.15 | 88.10 | 85.27 | 85.38 | 768,657 | -1.19(-1.38%) |
Dec 08, 2021 | 86.74 | 87.33 | 84.79 | 86.58 | 880,333 | -0.16(-0.18%) |
Dec 07, 2021 | 86.44 | 87.97 | 84.78 | 86.73 | 791,988 | +1.96(+2.32%) |
Dec 06, 2021 | 83.16 | 85.37 | 80.75 | 84.77 | 1,241,993 | +2.69(+3.28%) |
Dec 03, 2021 | 88.96 | 89.23 | 81.12 | 82.08 | 1,269,494 | -3.59(-4.19%) |
Dec 02, 2021 | 87.27 | 90.69 | 83.28 | 85.66 | 1,964,210 | -4.63(-5.13%) |