Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 70.35 | 71.14 | 68.82 | 69.90 | 1,182,010 | -0.75(-1.07%) |
Feb 25, 2022 | 68.98 | 70.76 | 69.51 | 70.65 | 545,449 | +1.57(+2.27%) |
Feb 24, 2022 | 65.50 | 69.25 | 65.04 | 69.08 | 738,010 | +2.11(+3.16%) |
Feb 23, 2022 | 68.26 | 69.49 | 66.69 | 66.97 | 718,841 | -1.10(-1.62%) |
Feb 22, 2022 | 68.07 | 68.76 | 67.27 | 68.07 | 962,060 | -0.26(-0.38%) |
Feb 18, 2022 | 68.33 | 0 | +0.75(+1.12%) | |||
Feb 17, 2022 | 67.92 | 68.47 | 66.90 | 67.58 | 943,088 | -0.82(-1.20%) |
Feb 16, 2022 | 65.89 | 68.51 | 65.39 | 68.40 | 1,036,260 | +2.02(+3.05%) |
Feb 15, 2022 | 66.96 | 67.25 | 65.65 | 66.38 | 710,504 | +0.65(+0.98%) |
Feb 14, 2022 | 68.05 | 68.20 | 65.46 | 65.73 | 1,091,035 | -2.31(-3.40%) |
Feb 11, 2022 | 72.46 | 74.39 | 67.37 | 68.04 | 1,533,799 | -3.17(-4.45%) |
Feb 10, 2022 | 70.40 | 72.56 | 70.16 | 71.21 | 1,139,138 | -0.63(-0.87%) |
Feb 09, 2022 | 69.75 | 71.93 | 69.75 | 71.83 | 1,062,199 | +3.22(+4.69%) |
Feb 08, 2022 | 66.44 | 68.88 | 65.82 | 68.62 | 918,673 | +1.68(+2.51%) |
Feb 07, 2022 | 66.78 | 68.03 | 65.73 | 66.94 | 834,691 | -0.25(-0.37%) |
Feb 04, 2022 | 66.46 | 67.79 | 66.18 | 67.19 | 591,508 | +0.57(+0.85%) |
Feb 03, 2022 | 66.25 | 67.82 | 66.62 | 567,959 | -0.78(-1.16%) | |
Feb 02, 2022 | 67.00 | 67.86 | 66.23 | 67.41 | 469,656 | +0.68(+1.03%) |
Feb 01, 2022 | 66.75 | 67.13 | 65.86 | 66.72 | 758,259 | +0.62(+0.93%) |
Jan 31, 2022 | 66.21 | 66.11 | 744,305 | +1.90(+2.95%) | ||
Jan 28, 2022 | 63.22 | 64.34 | 61.75 | 64.21 | 1,023,291 | +1.66(+2.65%) |
Jan 27, 2022 | 64.31 | 65.12 | 62.10 | 62.55 | 700,675 | -1.26(-1.98%) |
Jan 26, 2022 | 65.19 | 66.68 | 63.30 | 63.81 | 735,775 | -0.35(-0.54%) |
Jan 25, 2022 | 65.70 | 66.00 | 63.37 | 64.16 | 956,708 | -2.95(-4.39%) |
Jan 24, 2022 | 65.07 | 67.17 | 63.18 | 67.11 | 775,450 | +1.13(+1.71%) |
Jan 21, 2022 | 66.21 | 67.44 | 65.89 | 65.98 | 592,204 | -0.73(-1.10%) |
Jan 20, 2022 | 67.78 | 69.23 | 66.60 | 66.71 | 673,021 | -1.21(-1.78%) |
Jan 19, 2022 | 68.95 | 69.47 | 67.63 | 67.92 | 772,627 | +0.08(+0.12%) |
Jan 18, 2022 | 69.14 | 69.33 | 67.70 | 67.84 | 559,575 | -2.35(-3.35%) |
Jan 14, 2022 | 70.20 | 0 | -0.05(-0.07%) | |||
Jan 13, 2022 | 72.75 | 72.75 | 70.18 | 70.25 | 777,331 | -2.75(-3.77%) |
Jan 12, 2022 | 72.79 | 74.07 | 72.65 | 73.00 | 940,443 | +0.54(+0.74%) |
Jan 11, 2022 | 73.04 | 73.33 | 71.07 | 72.46 | 821,292 | -0.63(-0.86%) |
Jan 10, 2022 | 72.32 | 73.18 | 71.13 | 73.09 | 1,029,617 | -0.53(-0.71%) |
Jan 07, 2022 | 75.73 | 75.77 | 73.32 | 73.61 | 569,747 | -2.11(-2.79%) |
Jan 06, 2022 | 74.89 | 76.34 | 74.14 | 75.73 | 645,740 | +0.24(+0.32%) |
Jan 05, 2022 | 78.46 | 78.96 | 75.47 | 75.49 | 844,173 | -3.07(-3.90%) |
Jan 04, 2022 | 80.04 | 80.69 | 77.42 | 78.55 | 868,201 | -1.84(-2.28%) |
Jan 03, 2022 | 83.07 | 83.29 | 79.66 | 80.39 | 749,105 | -2.90(-3.48%) |
Dec 31, 2021 | 84.14 | 84.79 | 83.24 | 83.29 | 399,544 | -1.06(-1.26%) |
Dec 30, 2021 | 83.04 | 84.75 | 83.04 | 84.35 | 604,424 | +1.25(+1.51%) |
Dec 29, 2021 | 81.38 | 83.20 | 81.38 | 83.10 | 443,777 | +1.63(+2.00%) |
Dec 28, 2021 | 82.04 | 82.56 | 81.15 | 81.47 | 373,235 | -0.67(-0.82%) |
Dec 27, 2021 | 79.04 | 82.37 | 79.04 | 82.15 | 403,149 | +2.46(+3.09%) |
Dec 23, 2021 | 78.11 | 79.91 | 77.09 | 79.69 | 1,042,343 | +1.48(+1.89%) |
Dec 22, 2021 | 78.63 | 78.97 | 77.78 | 78.21 | 973,483 | -0.01(-0.01%) |
Dec 21, 2021 | 78.22 | 78.59 | 77.03 | 78.22 | 749,624 | +1.83(+2.39%) |
Dec 20, 2021 | 77.86 | 78.13 | 75.89 | 76.39 | 633,375 | -1.58(-2.02%) |
Dec 17, 2021 | 77.15 | 78.77 | 75.91 | 77.97 | 2,163,448 | -0.23(-0.29%) |
Dec 16, 2021 | 80.49 | 81.14 | 77.73 | 78.20 | 629,289 | -2.39(-2.97%) |
Dec 15, 2021 | 79.63 | 80.72 | 77.98 | 80.59 | 802,531 | +1.26(+1.59%) |
Dec 14, 2021 | 79.81 | 79.95 | 77.89 | 79.33 | 738,685 | -0.96(-1.20%) |
Dec 13, 2021 | 80.29 | 81.39 | 79.76 | 80.29 | 663,554 | +0.05(+0.06%) |
Dec 10, 2021 | 80.03 | 81.27 | 79.54 | 80.24 | 473,416 | +0.31(+0.38%) |
Dec 09, 2021 | 81.62 | 82.33 | 79.90 | 79.93 | 413,480 | -1.60(-1.96%) |
Dec 08, 2021 | 80.88 | 81.60 | 79.91 | 81.53 | 384,613 | +1.21(+1.51%) |
Dec 07, 2021 | 79.06 | 81.00 | 78.65 | 80.32 | 723,063 | +2.17(+2.78%) |
Dec 06, 2021 | 78.16 | 78.77 | 76.83 | 78.15 | 962,798 | -0.31(-0.39%) |
Dec 03, 2021 | 81.02 | 82.39 | 77.33 | 78.46 | 1,460,162 | -2.26(-2.80%) |
Dec 02, 2021 | 80.05 | 82.04 | 79.48 | 80.72 | 1,808,747 | +0.31(+0.38%) |