Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 57.88 | 60.30 | 57.73 | 60.12 | 122,598 | -2.18(-3.50%) |
Feb 25, 2022 | 59.85 | 62.37 | 59.75 | 62.30 | 66,526 | +3.28(+5.56%) |
Feb 24, 2022 | 53.91 | 59.04 | 53.01 | 59.02 | 185,189 | -3.86(-6.14%) |
Feb 23, 2022 | 66.08 | 66.08 | 62.66 | 62.88 | 41,522 | -2.13(-3.28%) |
Feb 22, 2022 | 65.07 | 66.45 | 63.93 | 65.01 | 69,768 | -3.04(-4.47%) |
Feb 18, 2022 | 68.06 | 0 | -2.30(-3.26%) | |||
Feb 17, 2022 | 71.93 | 72.08 | 69.93 | 70.35 | 60,494 | -2.41(-3.31%) |
Feb 16, 2022 | 71.03 | 73.62 | 70.89 | 72.76 | 49,239 | +1.61(+2.27%) |
Feb 15, 2022 | 69.59 | 71.28 | 69.52 | 71.15 | 33,910 | +4.23(+6.32%) |
Feb 14, 2022 | 67.49 | 67.85 | 65.87 | 66.92 | 69,650 | -1.60(-2.34%) |
Feb 11, 2022 | 71.62 | 72.54 | 68.19 | 68.52 | 46,186 | -3.18(-4.43%) |
Feb 10, 2022 | 71.05 | 74.35 | 71.05 | 71.70 | 75,492 | -1.38(-1.88%) |
Feb 09, 2022 | 71.32 | 73.16 | 71.28 | 73.07 | 79,552 | +3.38(+4.84%) |
Feb 08, 2022 | 67.35 | 69.83 | 67.35 | 69.70 | 43,425 | +1.72(+2.53%) |
Feb 07, 2022 | 67.37 | 68.81 | 67.22 | 67.98 | 25,671 | -0.25(-0.36%) |
Feb 04, 2022 | 66.69 | 69.13 | 66.40 | 68.23 | 20,867 | +0.61(+0.90%) |
Feb 03, 2022 | 67.35 | 68.60 | 67.62 | 35,978 | -2.44(-3.48%) | |
Feb 02, 2022 | 71.24 | 71.24 | 68.62 | 70.06 | 63,008 | -0.09(-0.14%) |
Feb 01, 2022 | 69.92 | 70.24 | 67.81 | 70.15 | 51,772 | +1.10(+1.59%) |
Jan 31, 2022 | 65.34 | 69.24 | 69.05 | 79,693 | +6.23(+9.92%) | |
Jan 28, 2022 | 62.27 | 62.92 | 60.48 | 62.82 | 66,738 | +0.81(+1.30%) |
Jan 27, 2022 | 64.18 | 64.46 | 61.97 | 62.01 | 87,239 | -2.28(-3.54%) |
Jan 26, 2022 | 67.95 | 68.08 | 63.83 | 64.29 | 90,793 | -2.43(-3.64%) |
Jan 25, 2022 | 65.75 | 67.63 | 64.72 | 66.72 | 39,299 | -0.34(-0.51%) |
Jan 24, 2022 | 67.05 | 67.21 | 62.48 | 67.06 | 162,176 | -3.05(-4.36%) |
Jan 21, 2022 | 72.77 | 73.05 | 69.84 | 70.11 | 619,412 | -3.18(-4.34%) |
Jan 20, 2022 | 75.79 | 76.88 | 73.07 | 73.29 | 162,853 | +1.20(+1.66%) |
Jan 19, 2022 | 72.86 | 73.18 | 71.92 | 72.10 | 60,897 | +0.89(+1.25%) |
Jan 18, 2022 | 71.48 | 72.29 | 70.58 | 71.21 | 120,766 | -3.94(-5.24%) |
Jan 14, 2022 | 75.14 | 0 | -0.17(-0.23%) | |||
Jan 13, 2022 | 77.53 | 77.75 | 75.08 | 75.31 | 195,147 | -3.28(-4.18%) |
Jan 12, 2022 | 77.41 | 78.79 | 76.90 | 78.59 | 222,337 | +3.72(+4.97%) |
Jan 11, 2022 | 71.89 | 74.97 | 71.34 | 74.88 | 193,932 | +4.73(+6.75%) |
Jan 10, 2022 | 70.34 | 70.74 | 68.63 | 70.14 | 92,751 | +0.01(+0.01%) |
Jan 07, 2022 | 69.24 | 70.42 | 68.64 | 70.13 | 412,764 | +1.89(+2.77%) |
Jan 06, 2022 | 67.91 | 69.10 | 67.09 | 68.25 | 40,898 | +0.86(+1.28%) |
Jan 05, 2022 | 69.70 | 71.11 | 66.95 | 67.38 | 57,595 | -3.36(-4.75%) |
Jan 04, 2022 | 71.82 | 71.82 | 70.30 | 70.74 | 44,175 | -0.83(-1.17%) |
Jan 03, 2022 | 70.98 | 71.71 | 69.67 | 71.58 | 43,954 | +1.45(+2.07%) |
Dec 31, 2021 | 70.57 | 72.09 | 69.97 | 70.12 | 43,448 | -0.93(-1.31%) |
Dec 30, 2021 | 68.64 | 71.59 | 68.64 | 71.05 | 75,482 | +2.39(+3.48%) |
Dec 29, 2021 | 69.15 | 69.36 | 68.05 | 68.66 | 33,594 | -1.06(-1.52%) |
Dec 28, 2021 | 70.33 | 70.49 | 69.61 | 69.73 | 42,642 | -0.69(-0.98%) |
Dec 27, 2021 | 69.35 | 70.58 | 69.35 | 70.42 | 45,588 | +0.91(+1.31%) |
Dec 23, 2021 | 68.28 | 69.79 | 68.08 | 69.51 | 41,496 | +1.13(+1.65%) |
Dec 22, 2021 | 66.79 | 68.50 | 66.41 | 68.38 | 39,583 | +1.09(+1.62%) |
Dec 21, 2021 | 65.64 | 67.49 | 65.64 | 67.29 | 65,033 | +3.23(+5.05%) |
Dec 20, 2021 | 64.43 | 64.43 | 63.04 | 64.05 | 69,243 | -3.23(-4.81%) |
Dec 17, 2021 | 66.84 | 67.89 | 66.33 | 67.29 | 40,881 | -1.01(-1.49%) |
Dec 16, 2021 | 69.65 | 70.30 | 67.94 | 68.30 | 47,679 | +0.36(+0.53%) |
Dec 15, 2021 | 67.42 | 68.13 | 65.16 | 67.94 | 190,221 | -0.59(-0.86%) |
Dec 14, 2021 | 67.79 | 69.01 | 67.71 | 68.53 | 61,369 | -0.41(-0.60%) |
Dec 13, 2021 | 70.87 | 71.08 | 68.67 | 68.94 | 28,321 | -3.45(-4.76%) |
Dec 10, 2021 | 72.21 | 72.64 | 71.77 | 72.39 | 27,420 | +0.09(+0.13%) |
Dec 09, 2021 | 72.59 | 73.42 | 72.11 | 72.30 | 21,474 | -1.13(-1.54%) |
Dec 08, 2021 | 72.38 | 73.92 | 72.15 | 73.43 | 67,806 | +1.04(+1.44%) |
Dec 07, 2021 | 71.90 | 72.58 | 71.66 | 72.38 | 82,960 | +3.16(+4.56%) |
Dec 06, 2021 | 67.48 | 69.28 | 66.76 | 69.22 | 46,608 | +1.46(+2.16%) |
Dec 03, 2021 | 70.60 | 70.78 | 66.76 | 67.76 | 69,211 | -3.03(-4.27%) |
Dec 02, 2021 | 70.63 | 72.13 | 70.02 | 70.79 | 68,571 | +2.55(+3.74%) |