Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 56.69 | 58.28 | 55.46 | 58.08 | 1,905,121 | +0.88(+1.54%) |
Feb 25, 2022 | 57.50 | 57.91 | 55.56 | 57.20 | 1,495,049 | +0.09(+0.16%) |
Feb 24, 2022 | 53.83 | 57.20 | 52.84 | 57.11 | 1,673,426 | +0.83(+1.47%) |
Feb 23, 2022 | 58.00 | 58.60 | 55.54 | 56.28 | 1,422,064 | -1.05(-1.83%) |
Feb 22, 2022 | 61.80 | 62.26 | 56.78 | 57.33 | 2,754,548 | -6.44(-10.10%) |
Feb 18, 2022 | 63.77 | 0 | -0.36(-0.56%) | |||
Feb 17, 2022 | 55.79 | 66.12 | 54.10 | 64.13 | 9,499,479 | -4.58(-6.67%) |
Feb 16, 2022 | 73.91 | 75.97 | 67.85 | 68.71 | 3,740,237 | -6.80(-9.01%) |
Feb 15, 2022 | 72.80 | 76.38 | 72.53 | 75.51 | 2,006,373 | +4.55(+6.41%) |
Feb 14, 2022 | 69.73 | 72.68 | 68.11 | 70.96 | 1,100,071 | +0.65(+0.92%) |
Feb 11, 2022 | 72.20 | 74.32 | 69.73 | 70.31 | 719,448 | -1.92(-2.66%) |
Feb 10, 2022 | 72.84 | 76.12 | 71.92 | 72.23 | 1,478,344 | -2.52(-3.37%) |
Feb 09, 2022 | 72.15 | 75.98 | 72.15 | 74.75 | 1,447,158 | +3.94(+5.56%) |
Feb 08, 2022 | 67.83 | 71.47 | 66.50 | 70.81 | 1,162,477 | +2.39(+3.49%) |
Feb 07, 2022 | 68.36 | 72.23 | 67.50 | 68.42 | 1,406,052 | -0.48(-0.70%) |
Feb 04, 2022 | 61.87 | 69.54 | 61.67 | 68.90 | 2,067,497 | +7.59(+12.38%) |
Feb 03, 2022 | 63.03 | 60.98 | 61.31 | 1,594,737 | -3.91(-6.00%) | |
Feb 02, 2022 | 67.82 | 69.03 | 64.85 | 65.22 | 1,401,487 | -2.47(-3.65%) |
Feb 01, 2022 | 65.00 | 67.74 | 63.80 | 67.69 | 1,275,716 | +3.27(+5.08%) |
Jan 31, 2022 | 61.82 | 64.42 | 1,270,977 | +3.53(+5.80%) | ||
Jan 28, 2022 | 59.12 | 61.23 | 57.00 | 60.89 | 2,239,828 | +1.11(+1.86%) |
Jan 27, 2022 | 64.63 | 64.63 | 59.60 | 59.78 | 1,281,159 | -3.25(-5.16%) |
Jan 26, 2022 | 66.74 | 68.39 | 62.25 | 63.03 | 2,719,238 | -1.55(-2.40%) |
Jan 25, 2022 | 67.73 | 70.92 | 63.85 | 64.58 | 1,835,877 | -4.96(-7.13%) |
Jan 24, 2022 | 67.17 | 69.81 | 60.50 | 69.54 | 2,202,251 | +1.05(+1.53%) |
Jan 21, 2022 | 70.06 | 71.40 | 68.25 | 68.49 | 1,520,664 | -2.41(-3.40%) |
Jan 20, 2022 | 71.00 | 74.99 | 70.87 | 70.90 | 1,311,064 | +0.78(+1.11%) |
Jan 19, 2022 | 72.98 | 73.70 | 69.84 | 70.12 | 2,064,305 | -2.32(-3.20%) |
Jan 18, 2022 | 77.25 | 77.75 | 72.22 | 72.44 | 1,712,876 | -6.57(-8.32%) |
Jan 14, 2022 | 79.01 | 0 | -0.54(-0.68%) | |||
Jan 13, 2022 | 85.12 | 85.75 | 79.46 | 79.55 | 772,653 | -4.78(-5.67%) |
Jan 12, 2022 | 85.25 | 85.98 | 82.75 | 84.33 | 455,681 | +0.33(+0.39%) |
Jan 11, 2022 | 82.36 | 85.97 | 81.14 | 84.00 | 741,644 | +1.06(+1.28%) |
Jan 10, 2022 | 80.37 | 82.95 | 75.70 | 82.94 | 959,654 | +2.49(+3.10%) |
Jan 07, 2022 | 81.80 | 83.90 | 80.19 | 80.45 | 509,350 | -1.70(-2.07%) |
Jan 06, 2022 | 80.75 | 84.65 | 79.64 | 82.15 | 1,028,780 | +0.12(+0.15%) |
Jan 05, 2022 | 86.88 | 87.30 | 80.80 | 82.03 | 2,234,336 | -6.58(-7.43%) |
Jan 04, 2022 | 94.38 | 95.31 | 88.27 | 88.61 | 1,727,193 | -5.77(-6.11%) |
Jan 03, 2022 | 95.00 | 98.14 | 92.52 | 94.38 | 531,403 | +0.12(+0.13%) |
Dec 31, 2021 | 94.49 | 95.80 | 93.91 | 94.26 | 517,303 | +0.27(+0.29%) |
Dec 30, 2021 | 90.67 | 95.47 | 90.53 | 93.99 | 733,347 | +2.71(+2.97%) |
Dec 29, 2021 | 92.73 | 93.06 | 88.68 | 91.28 | 388,830 | -1.91(-2.05%) |
Dec 28, 2021 | 95.28 | 96.77 | 92.71 | 93.19 | 499,143 | -2.62(-2.73%) |
Dec 27, 2021 | 94.24 | 96.98 | 93.33 | 95.81 | 1,036,402 | +2.01(+2.14%) |
Dec 23, 2021 | 94.00 | 95.00 | 90.31 | 93.80 | 521,359 | -0.03(-0.03%) |
Dec 22, 2021 | 91.07 | 93.98 | 89.50 | 93.83 | 1,047,298 | +2.68(+2.94%) |
Dec 21, 2021 | 88.57 | 91.45 | 87.47 | 91.15 | 928,540 | +3.79(+4.34%) |
Dec 20, 2021 | 86.26 | 89.68 | 86.01 | 87.36 | 953,162 | -0.77(-0.87%) |
Dec 17, 2021 | 82.00 | 88.58 | 81.05 | 88.13 | 2,262,405 | +4.38(+5.23%) |
Dec 16, 2021 | 89.92 | 90.98 | 82.57 | 83.75 | 1,345,768 | -4.81(-5.43%) |
Dec 15, 2021 | 86.98 | 89.12 | 84.93 | 88.56 | 1,066,292 | +1.03(+1.18%) |
Dec 14, 2021 | 90.48 | 90.48 | 85.91 | 87.53 | 1,833,423 | -1.32(-1.49%) |
Dec 13, 2021 | 90.70 | 92.52 | 88.14 | 88.85 | 1,032,346 | -1.82(-2.01%) |
Dec 10, 2021 | 92.18 | 93.70 | 89.48 | 90.67 | 822,885 | -0.11(-0.12%) |
Dec 09, 2021 | 96.00 | 99.29 | 90.05 | 90.78 | 1,436,665 | -5.28(-5.50%) |
Dec 08, 2021 | 97.16 | 98.58 | 93.47 | 96.06 | 1,504,197 | -0.41(-0.43%) |
Dec 07, 2021 | 91.14 | 96.69 | 89.82 | 96.47 | 2,749,207 | +6.65(+7.40%) |
Dec 06, 2021 | 93.34 | 94.31 | 86.37 | 89.82 | 3,513,060 | -3.71(-3.97%) |
Dec 03, 2021 | 85.00 | 96.19 | 81.45 | 93.53 | 29,156,992 | +3.21(+3.55%) |
Dec 02, 2021 | 85.37 | 90.51 | 85.02 | 90.32 | 1,218,130 | +2.00(+2.27%) |