Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 68.56 | 72.16 | 68.47 | 71.40 | 3,014,159 | +5.05(+7.60%) |
Feb 25, 2022 | 64.92 | 66.39 | 64.92 | 66.36 | 1,042,890 | +1.62(+2.50%) |
Feb 24, 2022 | 56.03 | 65.05 | 56.03 | 64.74 | 1,874,031 | +5.14(+8.62%) |
Feb 23, 2022 | 61.17 | 61.63 | 59.31 | 59.60 | 642,509 | -0.49(-0.81%) |
Feb 22, 2022 | 61.01 | 61.77 | 59.72 | 60.09 | 801,519 | -2.33(-3.73%) |
Feb 18, 2022 | 62.42 | 0 | -1.48(-2.31%) | |||
Feb 17, 2022 | 64.69 | 65.81 | 63.76 | 63.90 | 507,260 | -1.70(-2.59%) |
Feb 16, 2022 | 64.53 | 65.85 | 63.64 | 65.60 | 739,448 | +0.11(+0.17%) |
Feb 15, 2022 | 63.47 | 65.53 | 63.39 | 65.49 | 460,166 | +3.82(+6.19%) |
Feb 14, 2022 | 62.04 | 63.26 | 61.21 | 61.67 | 441,790 | -0.85(-1.36%) |
Feb 11, 2022 | 64.76 | 65.57 | 62.06 | 62.52 | 968,242 | -2.47(-3.80%) |
Feb 10, 2022 | 64.48 | 67.47 | 64.48 | 64.99 | 769,571 | -1.78(-2.66%) |
Feb 09, 2022 | 67.80 | 68.25 | 65.62 | 66.77 | 1,262,657 | +3.03(+4.75%) |
Feb 08, 2022 | 62.41 | 63.87 | 62.18 | 63.74 | 666,009 | +0.91(+1.45%) |
Feb 07, 2022 | 63.34 | 64.33 | 62.56 | 62.83 | 422,065 | -0.52(-0.82%) |
Feb 04, 2022 | 61.41 | 63.82 | 61.28 | 63.35 | 779,548 | +1.97(+3.21%) |
Feb 03, 2022 | 62.44 | 60.87 | 61.38 | 1,267,862 | -2.56(-4.00%) | |
Feb 02, 2022 | 66.00 | 66.25 | 63.77 | 63.94 | 1,085,640 | -1.21(-1.86%) |
Feb 01, 2022 | 65.25 | 65.60 | 63.43 | 65.15 | 1,098,806 | -0.27(-0.41%) |
Jan 31, 2022 | 60.60 | 65.53 | 65.42 | 1,382,307 | +4.97(+8.21%) | |
Jan 28, 2022 | 59.70 | 60.61 | 58.00 | 60.45 | 1,434,613 | +0.37(+0.62%) |
Jan 27, 2022 | 62.82 | 62.92 | 59.91 | 60.08 | 1,197,548 | -2.35(-3.76%) |
Jan 26, 2022 | 65.02 | 65.59 | 61.99 | 62.43 | 1,432,275 | +0.12(+0.19%) |
Jan 25, 2022 | 62.07 | 63.49 | 61.40 | 62.31 | 949,602 | -2.05(-3.18%) |
Jan 24, 2022 | 60.58 | 64.52 | 59.28 | 64.36 | 2,577,610 | +0.68(+1.07%) |
Jan 21, 2022 | 65.99 | 66.63 | 63.52 | 63.68 | 1,806,000 | -3.25(-4.85%) |
Jan 20, 2022 | 68.22 | 70.08 | 66.80 | 66.93 | 1,661,894 | +0.05(+0.07%) |
Jan 19, 2022 | 67.54 | 68.53 | 66.79 | 66.88 | 1,496,768 | -0.49(-0.73%) |
Jan 18, 2022 | 68.86 | 69.48 | 67.28 | 67.37 | 2,160,706 | -3.02(-4.29%) |
Jan 14, 2022 | 70.38 | 0 | -0.18(-0.25%) | |||
Jan 13, 2022 | 73.29 | 73.93 | 70.46 | 70.56 | 1,117,361 | -1.60(-2.22%) |
Jan 12, 2022 | 72.64 | 73.62 | 71.38 | 72.16 | 1,805,716 | +0.32(+0.44%) |
Jan 11, 2022 | 70.63 | 72.49 | 70.39 | 71.84 | 1,625,190 | +1.21(+1.71%) |
Jan 10, 2022 | 69.92 | 70.68 | 68.00 | 70.63 | 1,528,125 | -0.05(-0.07%) |
Jan 07, 2022 | 70.43 | 72.47 | 70.23 | 70.68 | 1,025,174 | +0.12(+0.17%) |
Jan 06, 2022 | 70.93 | 71.72 | 68.78 | 70.56 | 1,717,880 | -0.58(-0.81%) |
Jan 05, 2022 | 75.06 | 75.33 | 71.03 | 71.14 | 3,334,636 | -5.11(-6.70%) |
Jan 04, 2022 | 78.43 | 78.64 | 74.94 | 76.25 | 1,238,623 | -2.17(-2.76%) |
Jan 03, 2022 | 77.62 | 78.79 | 77.03 | 78.42 | 735,775 | +1.52(+1.97%) |
Dec 31, 2021 | 77.25 | 78.62 | 76.87 | 76.90 | 643,993 | -0.71(-0.91%) |
Dec 30, 2021 | 75.53 | 78.39 | 75.48 | 77.61 | 2,015,511 | +2.22(+2.94%) |
Dec 29, 2021 | 75.59 | 76.22 | 74.46 | 75.39 | 1,043,022 | -0.54(-0.71%) |
Dec 28, 2021 | 76.79 | 77.16 | 75.58 | 75.93 | 680,310 | -1.18(-1.53%) |
Dec 27, 2021 | 77.49 | 77.83 | 76.21 | 77.11 | 896,723 | -0.73(-0.94%) |
Dec 23, 2021 | 77.98 | 78.42 | 77.00 | 77.84 | 1,058,228 | +0.10(+0.13%) |
Dec 22, 2021 | 77.43 | 77.98 | 76.33 | 77.74 | 866,057 | -0.13(-0.17%) |
Dec 21, 2021 | 75.12 | 78.01 | 75.05 | 77.87 | 1,960,782 | +4.18(+5.67%) |
Dec 20, 2021 | 74.66 | 75.79 | 73.50 | 73.69 | 2,955,980 | -5.28(-6.68%) |
Dec 17, 2021 | 76.86 | 79.79 | 75.72 | 78.97 | 2,070,918 | +0.27(+0.34%) |
Dec 16, 2021 | 82.92 | 83.41 | 77.96 | 78.70 | 2,079,906 | -2.66(-3.27%) |
Dec 15, 2021 | 80.15 | 81.43 | 77.86 | 81.35 | 1,470,034 | +0.87(+1.08%) |
Dec 14, 2021 | 81.50 | 81.90 | 78.99 | 80.48 | 1,834,147 | -3.23(-3.85%) |
Dec 13, 2021 | 83.47 | 85.32 | 82.95 | 83.71 | 1,301,140 | +0.15(+0.18%) |
Dec 10, 2021 | 84.66 | 85.72 | 82.83 | 83.56 | 1,280,849 | -0.17(-0.20%) |
Dec 09, 2021 | 86.34 | 87.36 | 83.52 | 83.73 | 1,303,724 | -3.14(-3.61%) |
Dec 08, 2021 | 86.92 | 87.52 | 85.85 | 86.87 | 942,928 | +0.62(+0.72%) |
Dec 07, 2021 | 85.86 | 87.17 | 85.62 | 86.25 | 1,283,466 | +3.03(+3.64%) |
Dec 06, 2021 | 83.09 | 83.43 | 80.10 | 83.22 | 2,252,408 | +1.14(+1.39%) |
Dec 03, 2021 | 87.03 | 87.48 | 81.38 | 82.08 | 2,016,864 | -4.17(-4.83%) |
Dec 02, 2021 | 86.32 | 87.74 | 84.93 | 86.25 | 1,523,287 | -0.07(-0.08%) |