Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 63.87 | 67.25 | 63.69 | 65.19 | 905,397 | -0.28(-0.43%) |
Feb 25, 2022 | 65.35 | 66.49 | 64.09 | 65.47 | 1,293,499 | -1.59(-2.37%) |
Feb 24, 2022 | 56.70 | 67.77 | 56.25 | 67.06 | 1,460,697 | +7.29(+12.20%) |
Feb 23, 2022 | 62.03 | 63.68 | 58.44 | 59.77 | 3,026,977 | -3.11(-4.95%) |
Feb 22, 2022 | 62.85 | 63.59 | 61.64 | 62.88 | 1,343,852 | -1.22(-1.90%) |
Feb 18, 2022 | 64.10 | 0 | -2.24(-3.38%) | |||
Feb 17, 2022 | 68.35 | 69.98 | 65.10 | 66.34 | 591,812 | -2.99(-4.31%) |
Feb 16, 2022 | 69.79 | 69.79 | 67.33 | 69.33 | 327,560 | -1.01(-1.44%) |
Feb 15, 2022 | 67.75 | 70.68 | 67.31 | 70.34 | 749,132 | +3.90(+5.87%) |
Feb 14, 2022 | 66.75 | 69.87 | 66.11 | 66.44 | 512,998 | -0.55(-0.82%) |
Feb 11, 2022 | 68.74 | 70.86 | 66.08 | 66.99 | 651,508 | -1.85(-2.69%) |
Feb 10, 2022 | 66.06 | 70.09 | 66.00 | 68.84 | 1,260,861 | +0.84(+1.24%) |
Feb 09, 2022 | 64.61 | 68.07 | 64.03 | 68.00 | 1,041,366 | +4.65(+7.34%) |
Feb 08, 2022 | 62.22 | 63.52 | 62.01 | 63.35 | 848,203 | +0.35(+0.56%) |
Feb 07, 2022 | 62.42 | 65.32 | 61.73 | 63.00 | 1,474,124 | +0.40(+0.64%) |
Feb 04, 2022 | 59.72 | 62.89 | 59.27 | 62.60 | 2,347,791 | +2.99(+5.02%) |
Feb 03, 2022 | 61.49 | 59.44 | 59.61 | 789,881 | -3.79(-5.98%) | |
Feb 02, 2022 | 66.36 | 66.36 | 63.00 | 63.40 | 549,740 | -2.19(-3.34%) |
Feb 01, 2022 | 63.61 | 65.75 | 61.34 | 65.59 | 864,250 | +3.03(+4.84%) |
Jan 31, 2022 | 61.08 | 63.20 | 62.56 | 969,581 | +2.03(+3.35%) | |
Jan 28, 2022 | 59.37 | 60.99 | 57.48 | 60.53 | 1,074,749 | +1.75(+2.98%) |
Jan 27, 2022 | 60.15 | 62.15 | 57.74 | 58.78 | 1,205,614 | -0.27(-0.46%) |
Jan 26, 2022 | 60.23 | 62.71 | 58.39 | 59.05 | 924,395 | +1.00(+1.72%) |
Jan 25, 2022 | 61.43 | 62.22 | 57.01 | 58.05 | 825,916 | -4.96(-7.87%) |
Jan 24, 2022 | 60.13 | 63.10 | 56.00 | 63.01 | 1,269,699 | +1.38(+2.24%) |
Jan 21, 2022 | 62.99 | 63.71 | 61.41 | 61.63 | 866,525 | -3.37(-5.18%) |
Jan 20, 2022 | 67.39 | 68.25 | 64.69 | 65.00 | 550,015 | -1.29(-1.95%) |
Jan 19, 2022 | 65.89 | 67.59 | 65.19 | 66.29 | 720,284 | +0.33(+0.50%) |
Jan 18, 2022 | 66.27 | 68.56 | 65.42 | 65.96 | 662,916 | -2.02(-2.97%) |
Jan 14, 2022 | 67.98 | 0 | -2.22(-3.16%) | |||
Jan 13, 2022 | 73.35 | 73.35 | 69.80 | 70.20 | 511,651 | -3.10(-4.23%) |
Jan 12, 2022 | 74.87 | 75.36 | 72.17 | 73.30 | 439,457 | -0.80(-1.08%) |
Jan 11, 2022 | 71.11 | 75.07 | 71.11 | 74.10 | 502,834 | +2.92(+4.10%) |
Jan 10, 2022 | 69.78 | 71.52 | 66.97 | 71.18 | 1,089,599 | -0.03(-0.04%) |
Jan 07, 2022 | 73.12 | 74.77 | 71.18 | 71.21 | 353,302 | -1.75(-2.40%) |
Jan 06, 2022 | 73.09 | 75.22 | 71.52 | 72.96 | 651,588 | +1.11(+1.54%) |
Jan 05, 2022 | 76.95 | 76.95 | 70.64 | 71.85 | 803,279 | -5.11(-6.64%) |
Jan 04, 2022 | 79.05 | 79.28 | 74.46 | 76.96 | 635,917 | -2.41(-3.04%) |
Jan 03, 2022 | 80.23 | 80.81 | 78.03 | 79.37 | 572,363 | -0.60(-0.75%) |
Dec 31, 2021 | 81.13 | 83.70 | 79.81 | 79.97 | 416,196 | -1.00(-1.24%) |
Dec 30, 2021 | 81.24 | 83.32 | 80.47 | 80.97 | 289,294 | -0.10(-0.12%) |
Dec 29, 2021 | 81.36 | 82.12 | 80.56 | 81.07 | 437,308 | -0.32(-0.39%) |
Dec 28, 2021 | 83.00 | 83.00 | 80.15 | 81.39 | 344,802 | -1.14(-1.38%) |
Dec 27, 2021 | 82.00 | 83.45 | 81.82 | 82.53 | 332,091 | +0.81(+0.99%) |
Dec 23, 2021 | 81.19 | 81.81 | 79.82 | 81.72 | 314,522 | +0.84(+1.04%) |
Dec 22, 2021 | 79.38 | 81.47 | 78.58 | 80.88 | 765,815 | +1.61(+2.03%) |
Dec 21, 2021 | 77.10 | 79.37 | 76.75 | 79.27 | 2,246,180 | +3.60(+4.76%) |
Dec 20, 2021 | 75.19 | 77.87 | 74.62 | 75.67 | 1,479,286 | -1.35(-1.75%) |
Dec 17, 2021 | 75.15 | 79.66 | 74.47 | 77.02 | 4,856,494 | +0.25(+0.33%) |
Dec 16, 2021 | 79.72 | 82.16 | 75.68 | 76.77 | 2,058,790 | -2.50(-3.15%) |
Dec 15, 2021 | 75.00 | 80.32 | 74.34 | 79.27 | 2,783,149 | +2.01(+2.60%) |
Dec 14, 2021 | 79.53 | 81.00 | 76.67 | 77.26 | 1,569,493 | -3.94(-4.85%) |
Dec 13, 2021 | 83.11 | 85.45 | 81.00 | 81.20 | 1,297,241 | -1.38(-1.67%) |
Dec 10, 2021 | 81.76 | 84.62 | 80.61 | 82.58 | 910,919 | +0.56(+0.68%) |
Dec 09, 2021 | 87.50 | 88.62 | 81.81 | 82.02 | 700,030 | -6.30(-7.13%) |
Dec 08, 2021 | 87.26 | 89.78 | 84.48 | 88.32 | 736,375 | +0.93(+1.06%) |
Dec 07, 2021 | 84.07 | 88.57 | 83.35 | 87.39 | 1,146,669 | +5.22(+6.35%) |
Dec 06, 2021 | 78.71 | 84.31 | 78.71 | 82.17 | 1,867,468 | +3.25(+4.12%) |
Dec 03, 2021 | 83.07 | 83.25 | 76.75 | 78.92 | 805,005 | -3.80(-4.59%) |
Dec 02, 2021 | 77.33 | 82.85 | 77.33 | 82.72 | 802,444 | +4.67(+5.98%) |