Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 70.20 | 72.86 | 70.04 | 72.66 | 689,976 | +1.89(+2.67%) |
Feb 25, 2022 | 69.44 | 71.19 | 68.75 | 70.77 | 486,744 | +2.77(+4.07%) |
Feb 24, 2022 | 66.61 | 69.66 | 63.60 | 68.00 | 1,009,308 | +0.64(+0.95%) |
Feb 23, 2022 | 66.97 | 69.76 | 66.54 | 67.36 | 403,672 | +0.71(+1.07%) |
Feb 22, 2022 | 69.51 | 69.51 | 65.25 | 66.65 | 642,932 | -0.75(-1.11%) |
Feb 18, 2022 | 67.40 | 0 | +0.84(+1.26%) | |||
Feb 17, 2022 | 67.77 | 69.84 | 66.15 | 66.56 | 319,720 | -1.32(-1.94%) |
Feb 16, 2022 | 68.79 | 71.44 | 67.21 | 67.88 | 371,680 | -0.89(-1.29%) |
Feb 15, 2022 | 65.10 | 69.04 | 64.45 | 68.77 | 453,267 | +2.03(+3.04%) |
Feb 14, 2022 | 66.79 | 68.63 | 66.35 | 66.74 | 548,459 | -2.07(-3.01%) |
Feb 11, 2022 | 67.30 | 68.90 | 66.67 | 68.81 | 633,216 | +1.96(+2.93%) |
Feb 10, 2022 | 65.87 | 70.49 | 65.87 | 66.85 | 423,969 | -0.04(-0.06%) |
Feb 09, 2022 | 67.28 | 68.17 | 64.20 | 66.89 | 689,317 | +0.59(+0.89%) |
Feb 08, 2022 | 70.10 | 71.46 | 64.33 | 66.30 | 1,017,121 | -4.83(-6.79%) |
Feb 07, 2022 | 73.19 | 74.13 | 70.79 | 71.13 | 470,654 | -2.87(-3.88%) |
Feb 04, 2022 | 74.81 | 76.62 | 73.65 | 74.00 | 542,768 | +0.43(+0.58%) |
Feb 03, 2022 | 74.57 | 75.95 | 73.57 | 302,896 | -2.00(-2.65%) | |
Feb 02, 2022 | 77.69 | 78.36 | 73.11 | 75.57 | 1,267,874 | -1.59(-2.06%) |
Feb 01, 2022 | 74.13 | 77.39 | 73.78 | 77.16 | 638,571 | +2.02(+2.69%) |
Jan 31, 2022 | 71.77 | 75.39 | 75.14 | 431,651 | +3.71(+5.19%) | |
Jan 28, 2022 | 73.26 | 73.26 | 68.18 | 71.43 | 732,251 | -0.44(-0.61%) |
Jan 27, 2022 | 74.17 | 75.29 | 69.71 | 71.87 | 506,713 | -0.13(-0.18%) |
Jan 26, 2022 | 74.46 | 75.99 | 70.51 | 72.00 | 671,899 | -0.71(-0.98%) |
Jan 25, 2022 | 69.49 | 73.77 | 66.89 | 72.71 | 963,336 | +2.21(+3.13%) |
Jan 24, 2022 | 68.43 | 71.36 | 66.12 | 70.50 | 1,232,476 | +0.07(+0.10%) |
Jan 21, 2022 | 70.87 | 73.02 | 68.92 | 70.43 | 739,529 | -1.94(-2.68%) |
Jan 20, 2022 | 74.74 | 76.75 | 72.01 | 72.37 | 377,900 | -2.61(-3.48%) |
Jan 19, 2022 | 74.22 | 75.84 | 72.27 | 74.98 | 599,611 | +1.67(+2.28%) |
Jan 18, 2022 | 77.61 | 78.60 | 73.15 | 73.31 | 593,730 | -3.62(-4.71%) |
Jan 14, 2022 | 76.93 | 0 | +0.33(+0.43%) | |||
Jan 13, 2022 | 77.90 | 79.15 | 76.20 | 76.60 | 311,724 | -1.17(-1.50%) |
Jan 12, 2022 | 81.01 | 82.00 | 77.72 | 77.77 | 246,922 | -2.12(-2.65%) |
Jan 11, 2022 | 77.00 | 80.95 | 74.93 | 79.89 | 362,192 | +4.38(+5.80%) |
Jan 10, 2022 | 77.02 | 77.02 | 73.46 | 75.51 | 341,049 | -2.16(-2.78%) |
Jan 07, 2022 | 79.27 | 80.53 | 76.65 | 77.67 | 297,408 | -2.43(-3.03%) |
Jan 06, 2022 | 80.42 | 82.24 | 79.71 | 80.10 | 392,521 | +1.75(+2.23%) |
Jan 05, 2022 | 87.67 | 88.02 | 77.98 | 78.35 | 564,556 | -7.43(-8.66%) |
Jan 04, 2022 | 81.14 | 86.12 | 81.14 | 85.78 | 564,457 | +4.96(+6.14%) |
Jan 03, 2022 | 77.01 | 80.98 | 76.34 | 80.82 | 439,192 | +4.23(+5.52%) |
Dec 31, 2021 | 74.67 | 77.15 | 74.67 | 76.59 | 205,900 | +1.42(+1.89%) |
Dec 30, 2021 | 75.73 | 76.73 | 74.53 | 75.17 | 222,570 | -0.89(-1.17%) |
Dec 29, 2021 | 75.59 | 77.43 | 75.27 | 76.06 | 147,675 | +0.74(+0.98%) |
Dec 28, 2021 | 77.27 | 78.39 | 74.92 | 75.32 | 323,104 | -0.87(-1.14%) |
Dec 27, 2021 | 73.03 | 76.37 | 72.20 | 76.19 | 336,952 | +3.57(+4.92%) |
Dec 23, 2021 | 72.84 | 73.37 | 71.91 | 72.62 | 565,040 | +0.67(+0.93%) |
Dec 22, 2021 | 72.46 | 73.20 | 70.55 | 71.95 | 517,193 | -0.71(-0.98%) |
Dec 21, 2021 | 68.83 | 72.69 | 68.71 | 72.66 | 533,764 | +4.98(+7.36%) |
Dec 20, 2021 | 69.22 | 69.22 | 65.18 | 67.68 | 956,386 | -4.14(-5.76%) |
Dec 17, 2021 | 71.70 | 73.81 | 70.54 | 71.82 | 876,798 | -2.44(-3.29%) |
Dec 16, 2021 | 75.41 | 77.69 | 74.00 | 74.26 | 438,882 | -0.33(-0.44%) |
Dec 15, 2021 | 76.07 | 76.07 | 72.29 | 74.59 | 989,718 | -1.92(-2.51%) |
Dec 14, 2021 | 79.73 | 79.73 | 75.90 | 76.51 | 665,596 | -3.14(-3.94%) |
Dec 13, 2021 | 83.80 | 84.45 | 79.20 | 79.65 | 658,213 | -4.36(-5.19%) |
Dec 10, 2021 | 85.02 | 85.31 | 82.11 | 84.01 | 399,137 | -0.06(-0.07%) |
Dec 09, 2021 | 83.63 | 85.18 | 82.67 | 84.07 | 623,668 | -0.40(-0.47%) |
Dec 08, 2021 | 84.46 | 85.30 | 83.01 | 84.47 | 397,196 | +0.63(+0.75%) |
Dec 07, 2021 | 83.55 | 85.35 | 81.80 | 83.84 | 518,480 | +2.06(+2.52%) |
Dec 06, 2021 | 78.44 | 82.46 | 76.07 | 81.78 | 503,322 | +4.89(+6.36%) |
Dec 03, 2021 | 79.86 | 80.31 | 75.22 | 76.89 | 369,936 | -1.51(-1.93%) |
Dec 02, 2021 | 75.57 | 78.49 | 73.05 | 78.40 | 542,827 | +2.55(+3.36%) |