Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 75.01 | 76.86 | 74.51 | 76.61 | 889,182 | +0.58(+0.76%) |
Feb 25, 2022 | 75.37 | 76.70 | 75.23 | 76.03 | 609,998 | +0.21(+0.28%) |
Feb 24, 2022 | 71.36 | 76.05 | 71.24 | 75.82 | 913,247 | +2.21(+3.00%) |
Feb 23, 2022 | 75.62 | 76.10 | 73.43 | 73.61 | 447,416 | -1.43(-1.91%) |
Feb 22, 2022 | 73.61 | 76.57 | 72.96 | 75.04 | 533,932 | +0.46(+0.62%) |
Feb 18, 2022 | 74.58 | 0 | -2.06(-2.69%) | |||
Feb 17, 2022 | 79.34 | 79.88 | 76.49 | 76.64 | 678,552 | -3.35(-4.19%) |
Feb 16, 2022 | 80.98 | 81.32 | 79.47 | 79.99 | 510,302 | -1.36(-1.67%) |
Feb 15, 2022 | 80.21 | 81.96 | 80.21 | 81.35 | 590,658 | +2.72(+3.46%) |
Feb 14, 2022 | 80.03 | 81.59 | 78.59 | 78.63 | 606,051 | -1.60(-1.99%) |
Feb 11, 2022 | 79.04 | 81.94 | 78.58 | 80.23 | 713,664 | +1.53(+1.94%) |
Feb 10, 2022 | 77.93 | 81.26 | 76.52 | 78.70 | 1,104,627 | -0.19(-0.24%) |
Feb 09, 2022 | 75.85 | 79.10 | 75.02 | 78.89 | 696,604 | +3.48(+4.61%) |
Feb 08, 2022 | 75.59 | 76.14 | 74.06 | 75.41 | 561,810 | -0.54(-0.71%) |
Feb 07, 2022 | 73.11 | 77.05 | 72.59 | 75.95 | 645,529 | +2.84(+3.88%) |
Feb 04, 2022 | 69.22 | 73.70 | 69.05 | 73.11 | 702,249 | +3.63(+5.22%) |
Feb 03, 2022 | 71.04 | 69.19 | 69.48 | 489,592 | -1.94(-2.72%) | |
Feb 02, 2022 | 73.94 | 73.97 | 71.00 | 71.42 | 524,402 | -2.83(-3.81%) |
Feb 01, 2022 | 71.40 | 74.34 | 70.01 | 74.25 | 964,543 | +2.68(+3.74%) |
Jan 31, 2022 | 69.77 | 71.59 | 71.57 | 800,879 | +1.88(+2.70%) | |
Jan 28, 2022 | 67.07 | 69.70 | 65.64 | 69.69 | 662,677 | +2.81(+4.20%) |
Jan 27, 2022 | 71.28 | 71.41 | 66.44 | 66.88 | 1,127,742 | -3.36(-4.78%) |
Jan 26, 2022 | 69.58 | 72.38 | 68.79 | 70.24 | 1,274,781 | +1.53(+2.23%) |
Jan 25, 2022 | 65.78 | 69.34 | 64.72 | 68.71 | 2,135,056 | +1.41(+2.10%) |
Jan 24, 2022 | 61.64 | 68.00 | 61.48 | 67.30 | 2,422,485 | +3.83(+6.03%) |
Jan 21, 2022 | 63.96 | 64.50 | 61.31 | 63.47 | 1,538,312 | -1.12(-1.73%) |
Jan 20, 2022 | 64.22 | 66.21 | 63.96 | 64.59 | 1,583,878 | +1.44(+2.28%) |
Jan 19, 2022 | 67.31 | 68.00 | 63.01 | 63.15 | 2,281,220 | -2.97(-4.49%) |
Jan 18, 2022 | 69.92 | 69.92 | 65.17 | 66.12 | 1,865,414 | -4.98(-7.00%) |
Jan 14, 2022 | 71.10 | 0 | -1.29(-1.78%) | |||
Jan 13, 2022 | 73.32 | 74.68 | 72.23 | 72.39 | 901,393 | -1.56(-2.11%) |
Jan 12, 2022 | 75.69 | 76.53 | 72.00 | 73.95 | 1,570,283 | -2.39(-3.13%) |
Jan 11, 2022 | 75.87 | 77.84 | 73.75 | 76.34 | 1,374,586 | +0.19(+0.25%) |
Jan 10, 2022 | 84.01 | 84.80 | 71.28 | 76.15 | 4,886,778 | -9.35(-10.94%) |
Jan 07, 2022 | 86.96 | 92.00 | 84.50 | 85.50 | 2,664,823 | -1.40(-1.61%) |
Jan 06, 2022 | 84.28 | 88.07 | 82.92 | 86.90 | 832,886 | +2.81(+3.34%) |
Jan 05, 2022 | 88.61 | 90.00 | 83.73 | 84.09 | 947,149 | -5.07(-5.69%) |
Jan 04, 2022 | 90.00 | 90.90 | 86.07 | 89.16 | 647,656 | -1.26(-1.39%) |
Jan 03, 2022 | 90.10 | 91.74 | 88.62 | 90.42 | 424,746 | +0.37(+0.41%) |
Dec 31, 2021 | 90.87 | 92.50 | 89.76 | 90.05 | 311,233 | -0.54(-0.60%) |
Dec 30, 2021 | 91.00 | 93.15 | 90.24 | 90.59 | 273,931 | -0.37(-0.41%) |
Dec 29, 2021 | 89.73 | 91.17 | 88.60 | 90.96 | 336,630 | +0.85(+0.94%) |
Dec 28, 2021 | 90.33 | 93.27 | 89.75 | 90.11 | 361,243 | -1.52(-1.66%) |
Dec 27, 2021 | 91.59 | 92.26 | 90.17 | 91.63 | 499,613 | +0.07(+0.08%) |
Dec 23, 2021 | 91.06 | 93.50 | 90.70 | 91.56 | 493,389 | +0.69(+0.76%) |
Dec 22, 2021 | 90.69 | 91.55 | 88.83 | 90.87 | 565,249 | -0.26(-0.29%) |
Dec 21, 2021 | 91.13 | 92.00 | 89.54 | 91.13 | 2,091,953 | +1.86(+2.08%) |
Dec 20, 2021 | 87.66 | 90.75 | 86.66 | 89.27 | 1,057,985 | +1.37(+1.56%) |
Dec 17, 2021 | 86.44 | 90.50 | 85.54 | 87.90 | 1,577,320 | +1.04(+1.20%) |
Dec 16, 2021 | 88.53 | 88.53 | 85.53 | 86.86 | 509,857 | -0.47(-0.54%) |
Dec 15, 2021 | 85.68 | 87.45 | 83.73 | 87.33 | 620,622 | +1.73(+2.02%) |
Dec 14, 2021 | 82.86 | 87.00 | 82.21 | 85.60 | 647,304 | +0.99(+1.17%) |
Dec 13, 2021 | 85.30 | 86.87 | 84.18 | 84.61 | 545,682 | -0.67(-0.79%) |
Dec 10, 2021 | 85.46 | 87.64 | 84.74 | 85.28 | 421,992 | -0.18(-0.21%) |
Dec 09, 2021 | 88.41 | 89.70 | 85.29 | 85.46 | 671,685 | -0.56(-0.65%) |
Dec 08, 2021 | 86.00 | 88.20 | 84.87 | 86.02 | 1,349,843 | +0.69(+0.81%) |
Dec 07, 2021 | 82.26 | 85.89 | 82.03 | 85.33 | 1,068,311 | +3.63(+4.44%) |
Dec 06, 2021 | 77.71 | 82.27 | 76.71 | 81.70 | 818,697 | +3.20(+4.08%) |
Dec 03, 2021 | 83.39 | 83.39 | 76.23 | 78.50 | 1,722,237 | -4.69(-5.64%) |
Dec 02, 2021 | 82.10 | 85.25 | 81.72 | 83.19 | 736,597 | +1.00(+1.22%) |