Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 57.37 | 59.76 | 57.22 | 59.58 | 123,694 | -2.16(-3.50%) |
Feb 25, 2022 | 59.32 | 61.82 | 59.22 | 61.75 | 67,121 | +3.25(+5.56%) |
Feb 24, 2022 | 53.44 | 58.52 | 52.54 | 58.49 | 186,844 | -3.83(-6.14%) |
Feb 23, 2022 | 65.50 | 65.50 | 62.10 | 62.32 | 41,893 | -2.12(-3.28%) |
Feb 22, 2022 | 64.49 | 65.86 | 63.36 | 64.44 | 70,392 | -3.02(-4.47%) |
Feb 18, 2022 | 67.45 | 0 | -2.28(-3.26%) | |||
Feb 17, 2022 | 71.29 | 71.44 | 69.31 | 69.73 | 61,034 | -2.39(-3.31%) |
Feb 16, 2022 | 70.40 | 72.97 | 70.26 | 72.12 | 49,679 | +1.60(+2.27%) |
Feb 15, 2022 | 68.98 | 70.65 | 68.90 | 70.52 | 34,213 | +4.19(+6.32%) |
Feb 14, 2022 | 66.89 | 67.25 | 65.29 | 66.33 | 70,273 | -1.59(-2.34%) |
Feb 11, 2022 | 70.99 | 71.89 | 67.59 | 67.91 | 46,599 | -3.15(-4.43%) |
Feb 10, 2022 | 70.42 | 73.69 | 70.42 | 71.06 | 76,167 | -1.36(-1.88%) |
Feb 09, 2022 | 70.69 | 72.51 | 70.65 | 72.43 | 80,263 | +3.35(+4.84%) |
Feb 08, 2022 | 66.76 | 69.21 | 66.76 | 69.08 | 43,813 | +1.70(+2.53%) |
Feb 07, 2022 | 66.78 | 68.20 | 66.63 | 67.38 | 25,901 | -0.24(-0.36%) |
Feb 04, 2022 | 66.10 | 68.52 | 65.81 | 67.62 | 21,053 | +0.60(+0.90%) |
Feb 03, 2022 | 66.75 | 67.99 | 67.02 | 36,299 | -2.42(-3.48%) | |
Feb 02, 2022 | 70.61 | 70.61 | 68.01 | 69.44 | 63,571 | -0.09(-0.14%) |
Feb 01, 2022 | 69.30 | 69.62 | 67.21 | 69.53 | 52,234 | +1.09(+1.59%) |
Jan 31, 2022 | 64.76 | 68.63 | 68.44 | 80,405 | +6.18(+9.92%) | |
Jan 28, 2022 | 61.72 | 62.37 | 59.95 | 62.26 | 67,335 | +0.80(+1.30%) |
Jan 27, 2022 | 63.61 | 63.89 | 61.42 | 61.46 | 88,019 | -2.26(-3.54%) |
Jan 26, 2022 | 67.35 | 67.48 | 63.26 | 63.72 | 91,605 | -2.41(-3.64%) |
Jan 25, 2022 | 65.17 | 67.03 | 64.14 | 66.13 | 39,650 | -0.34(-0.51%) |
Jan 24, 2022 | 66.46 | 66.62 | 61.93 | 66.47 | 163,626 | -3.03(-4.36%) |
Jan 21, 2022 | 72.13 | 72.40 | 69.22 | 69.49 | 624,950 | -3.15(-4.34%) |
Jan 20, 2022 | 75.12 | 76.20 | 72.43 | 72.64 | 164,309 | +1.18(+1.66%) |
Jan 19, 2022 | 72.21 | 72.53 | 71.28 | 71.46 | 61,442 | +0.88(+1.25%) |
Jan 18, 2022 | 70.85 | 71.65 | 69.95 | 70.57 | 121,846 | -3.90(-5.24%) |
Jan 14, 2022 | 74.48 | 0 | -0.17(-0.23%) | |||
Jan 13, 2022 | 76.85 | 77.06 | 74.41 | 74.65 | 196,892 | -3.25(-4.18%) |
Jan 12, 2022 | 76.72 | 78.10 | 76.22 | 77.90 | 224,325 | +3.69(+4.97%) |
Jan 11, 2022 | 71.25 | 74.31 | 70.71 | 74.21 | 195,666 | +4.69(+6.75%) |
Jan 10, 2022 | 69.72 | 70.11 | 68.02 | 69.52 | 93,580 | +0.01(+0.01%) |
Jan 07, 2022 | 68.63 | 69.79 | 68.03 | 69.51 | 416,454 | +1.87(+2.77%) |
Jan 06, 2022 | 67.31 | 68.49 | 66.50 | 67.64 | 41,263 | +0.86(+1.28%) |
Jan 05, 2022 | 69.08 | 70.48 | 66.36 | 66.79 | 58,110 | -3.33(-4.75%) |
Jan 04, 2022 | 71.19 | 71.19 | 69.67 | 70.11 | 44,569 | -0.83(-1.17%) |
Jan 03, 2022 | 70.35 | 71.07 | 69.05 | 70.94 | 44,347 | +1.44(+2.07%) |
Dec 31, 2021 | 69.94 | 71.45 | 69.35 | 69.50 | 43,837 | -0.92(-1.31%) |
Dec 30, 2021 | 68.04 | 70.96 | 68.04 | 70.42 | 76,157 | +2.37(+3.48%) |
Dec 29, 2021 | 68.53 | 68.74 | 67.45 | 68.06 | 33,894 | -1.05(-1.52%) |
Dec 28, 2021 | 69.71 | 69.87 | 69.00 | 69.11 | 43,023 | -0.69(-0.98%) |
Dec 27, 2021 | 68.73 | 69.95 | 68.73 | 69.79 | 45,996 | +0.90(+1.31%) |
Dec 23, 2021 | 67.68 | 69.17 | 67.48 | 68.89 | 41,867 | +1.12(+1.65%) |
Dec 22, 2021 | 66.19 | 67.90 | 65.82 | 67.77 | 39,937 | +1.08(+1.62%) |
Dec 21, 2021 | 65.06 | 66.89 | 65.06 | 66.69 | 65,615 | +3.21(+5.05%) |
Dec 20, 2021 | 63.86 | 63.86 | 62.48 | 63.49 | 69,862 | -3.21(-4.81%) |
Dec 17, 2021 | 66.25 | 67.28 | 65.74 | 66.69 | 41,246 | -1.01(-1.49%) |
Dec 16, 2021 | 69.03 | 69.67 | 67.34 | 67.70 | 48,105 | +0.36(+0.53%) |
Dec 15, 2021 | 66.82 | 67.53 | 64.59 | 67.34 | 191,921 | -0.58(-0.86%) |
Dec 14, 2021 | 67.19 | 68.40 | 67.11 | 67.92 | 61,917 | -0.41(-0.60%) |
Dec 13, 2021 | 70.25 | 70.45 | 68.06 | 68.33 | 28,575 | -3.42(-4.76%) |
Dec 10, 2021 | 71.57 | 71.99 | 71.13 | 71.75 | 27,665 | +0.09(+0.13%) |
Dec 09, 2021 | 71.95 | 72.77 | 71.47 | 71.66 | 21,666 | -1.12(-1.54%) |
Dec 08, 2021 | 71.74 | 73.27 | 71.51 | 72.77 | 68,412 | +1.03(+1.44%) |
Dec 07, 2021 | 71.26 | 71.94 | 71.03 | 71.74 | 83,702 | +3.13(+4.56%) |
Dec 06, 2021 | 66.88 | 68.67 | 66.17 | 68.61 | 47,024 | +1.45(+2.16%) |
Dec 03, 2021 | 69.97 | 70.15 | 66.17 | 67.16 | 69,830 | -3.00(-4.27%) |
Dec 02, 2021 | 70.00 | 71.49 | 69.40 | 70.16 | 69,184 | +2.53(+3.74%) |