Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 73.85 | 79.74 | 72.89 | 78.35 | 1,115,680 | +3.60(+4.82%) |
Feb 25, 2022 | 70.62 | 74.80 | 71.28 | 74.75 | 951,640 | +4.39(+6.24%) |
Feb 24, 2022 | 61.19 | 71.03 | 60.75 | 70.36 | 1,033,280 | +6.75(+10.61%) |
Feb 23, 2022 | 66.53 | 67.50 | 63.25 | 63.61 | 612,801 | -1.53(-2.35%) |
Feb 22, 2022 | 65.54 | 69.17 | 64.31 | 65.14 | 598,659 | -1.88(-2.81%) |
Feb 18, 2022 | 67.02 | 0 | -2.00(-2.90%) | |||
Feb 17, 2022 | 72.32 | 72.99 | 68.21 | 69.02 | 663,645 | -4.56(-6.20%) |
Feb 16, 2022 | 72.48 | 74.68 | 71.00 | 73.58 | 562,094 | -0.29(-0.39%) |
Feb 15, 2022 | 69.41 | 74.67 | 69.41 | 73.87 | 1,152,604 | +6.14(+9.07%) |
Feb 14, 2022 | 63.21 | 69.46 | 61.78 | 67.73 | 1,434,990 | +4.52(+7.15%) |
Feb 11, 2022 | 64.83 | 68.23 | 62.04 | 63.21 | 663,498 | -1.39(-2.15%) |
Feb 10, 2022 | 65.74 | 71.55 | 63.11 | 64.60 | 1,291,397 | -3.80(-5.56%) |
Feb 09, 2022 | 64.33 | 68.64 | 64.33 | 68.40 | 875,143 | +5.54(+8.81%) |
Feb 08, 2022 | 62.43 | 63.94 | 60.34 | 62.86 | 615,014 | -0.28(-0.44%) |
Feb 07, 2022 | 61.11 | 66.50 | 60.82 | 63.14 | 680,571 | +1.81(+2.95%) |
Feb 04, 2022 | 60.22 | 62.99 | 57.32 | 61.33 | 836,756 | +1.06(+1.76%) |
Feb 03, 2022 | 60.95 | 60.10 | 60.27 | 794,159 | -2.43(-3.88%) | |
Feb 02, 2022 | 69.88 | 69.97 | 61.91 | 62.70 | 1,134,044 | -6.46(-9.34%) |
Feb 01, 2022 | 70.41 | 72.40 | 65.51 | 69.16 | 1,017,410 | -0.05(-0.07%) |
Jan 31, 2022 | 64.50 | 69.24 | 69.21 | 809,777 | +5.10(+7.96%) | |
Jan 28, 2022 | 59.36 | 64.31 | 57.20 | 64.11 | 1,302,813 | +4.42(+7.40%) |
Jan 27, 2022 | 67.00 | 67.63 | 59.27 | 59.69 | 1,379,542 | -5.28(-8.13%) |
Jan 26, 2022 | 68.85 | 73.73 | 64.11 | 64.97 | 1,596,688 | -1.64(-2.46%) |
Jan 25, 2022 | 65.06 | 69.50 | 62.50 | 66.61 | 1,254,926 | -1.38(-2.03%) |
Jan 24, 2022 | 60.52 | 68.58 | 56.58 | 67.99 | 2,260,094 | +5.13(+8.16%) |
Jan 21, 2022 | 62.32 | 67.70 | 62.00 | 62.86 | 1,566,772 | +0.02(+0.03%) |
Jan 20, 2022 | 63.94 | 69.92 | 62.42 | 62.84 | 1,094,429 | +0.47(+0.75%) |
Jan 19, 2022 | 63.39 | 66.58 | 61.30 | 62.37 | 1,292,072 | +0.22(+0.35%) |
Jan 18, 2022 | 66.00 | 67.84 | 62.07 | 62.15 | 1,171,839 | -5.67(-8.36%) |
Jan 14, 2022 | 67.82 | 0 | +1.69(+2.56%) | |||
Jan 13, 2022 | 70.62 | 73.39 | 65.00 | 66.13 | 1,287,249 | -4.11(-5.85%) |
Jan 12, 2022 | 76.25 | 78.67 | 69.18 | 70.24 | 1,031,016 | -5.44(-7.19%) |
Jan 11, 2022 | 68.66 | 77.30 | 66.50 | 75.68 | 1,142,687 | +7.22(+10.55%) |
Jan 10, 2022 | 70.50 | 71.04 | 64.76 | 68.46 | 1,803,770 | -1.90(-2.70%) |
Jan 07, 2022 | 67.49 | 76.88 | 67.47 | 70.36 | 719,735 | -0.55(-0.78%) |
Jan 06, 2022 | 71.75 | 75.28 | 69.03 | 70.91 | 784,457 | -0.66(-0.92%) |
Jan 05, 2022 | 76.35 | 81.10 | 70.74 | 71.57 | 845,877 | -6.74(-8.61%) |
Jan 04, 2022 | 81.99 | 82.62 | 74.29 | 78.31 | 603,669 | -3.85(-4.69%) |
Jan 03, 2022 | 79.75 | 82.54 | 76.50 | 82.16 | 526,039 | +2.47(+3.10%) |
Dec 31, 2021 | 82.30 | 86.36 | 79.20 | 79.69 | 283,139 | -1.94(-2.38%) |
Dec 30, 2021 | 79.03 | 84.95 | 78.42 | 81.63 | 319,406 | +2.60(+3.29%) |
Dec 29, 2021 | 78.59 | 80.00 | 77.52 | 79.03 | 324,036 | +0.53(+0.68%) |
Dec 28, 2021 | 80.42 | 83.90 | 78.03 | 78.50 | 399,628 | -1.70(-2.12%) |
Dec 27, 2021 | 84.39 | 85.51 | 80.06 | 80.20 | 473,065 | -6.30(-7.28%) |
Dec 23, 2021 | 86.50 | 87.80 | 83.51 | 86.50 | 293,616 | +0.77(+0.90%) |
Dec 22, 2021 | 85.20 | 88.18 | 83.55 | 85.73 | 319,855 | -0.62(-0.72%) |
Dec 21, 2021 | 84.85 | 87.00 | 82.50 | 86.35 | 441,090 | +3.06(+3.67%) |
Dec 20, 2021 | 82.52 | 85.75 | 79.26 | 83.29 | 592,998 | -1.29(-1.53%) |
Dec 17, 2021 | 73.61 | 85.79 | 71.69 | 84.58 | 2,025,407 | +9.69(+12.94%) |
Dec 16, 2021 | 81.30 | 83.78 | 73.69 | 74.89 | 687,536 | -5.64(-7.00%) |
Dec 15, 2021 | 75.82 | 80.83 | 72.52 | 80.53 | 817,220 | +5.21(+6.92%) |
Dec 14, 2021 | 73.82 | 77.33 | 71.97 | 75.32 | 722,835 | -1.47(-1.91%) |
Dec 13, 2021 | 75.61 | 78.76 | 73.35 | 76.79 | 756,986 | +3.09(+4.19%) |
Dec 10, 2021 | 75.72 | 79.72 | 72.60 | 73.70 | 420,494 | +0.11(+0.15%) |
Dec 09, 2021 | 79.26 | 79.49 | 73.13 | 73.59 | 429,473 | -5.74(-7.24%) |
Dec 08, 2021 | 78.97 | 81.04 | 74.09 | 79.33 | 445,848 | +0.67(+0.85%) |
Dec 07, 2021 | 71.92 | 80.36 | 71.66 | 78.66 | 814,388 | +9.73(+14.12%) |
Dec 06, 2021 | 67.90 | 71.30 | 65.02 | 68.93 | 813,793 | +0.91(+1.34%) |
Dec 03, 2021 | 72.55 | 74.63 | 66.10 | 68.02 | 1,081,058 | -4.54(-6.26%) |
Dec 02, 2021 | 72.37 | 74.80 | 69.29 | 72.56 | 726,509 | -0.12(-0.17%) |