Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 77.66 | 78.05 | 75.74 | 77.78 | 358,509 | -0.23(-0.30%) |
Feb 25, 2022 | 75.40 | 78.03 | 75.35 | 78.01 | 288,072 | +2.61(+3.46%) |
Feb 24, 2022 | 71.20 | 75.57 | 71.13 | 75.40 | 344,129 | +1.49(+2.02%) |
Feb 23, 2022 | 76.21 | 77.47 | 73.43 | 73.91 | 439,733 | -1.24(-1.65%) |
Feb 22, 2022 | 75.24 | 77.05 | 74.14 | 75.15 | 380,978 | +0.83(+1.11%) |
Feb 18, 2022 | 74.33 | 0 | -0.29(-0.39%) | |||
Feb 17, 2022 | 75.58 | 76.25 | 73.65 | 74.61 | 202,638 | -1.67(-2.19%) |
Feb 16, 2022 | 74.57 | 77.16 | 74.57 | 76.28 | 268,799 | +0.71(+0.95%) |
Feb 15, 2022 | 72.93 | 75.69 | 72.62 | 75.57 | 329,966 | +3.77(+5.25%) |
Feb 14, 2022 | 71.17 | 73.61 | 70.75 | 71.80 | 292,262 | +0.83(+1.16%) |
Feb 11, 2022 | 72.24 | 73.43 | 70.32 | 70.98 | 205,801 | -0.86(-1.20%) |
Feb 10, 2022 | 71.40 | 74.16 | 71.38 | 71.84 | 198,880 | -0.70(-0.96%) |
Feb 09, 2022 | 71.19 | 72.61 | 70.51 | 72.53 | 210,676 | +2.15(+3.06%) |
Feb 08, 2022 | 69.36 | 70.84 | 68.95 | 70.38 | 257,497 | +1.49(+2.17%) |
Feb 07, 2022 | 67.03 | 69.45 | 67.03 | 68.89 | 271,632 | +1.58(+2.34%) |
Feb 04, 2022 | 65.28 | 67.62 | 64.29 | 67.31 | 240,927 | +0.93(+1.40%) |
Feb 03, 2022 | 66.00 | 66.38 | 194,446 | -0.01(-0.01%) | ||
Feb 02, 2022 | 66.92 | 68.86 | 65.87 | 66.39 | 490,962 | +0.47(+0.72%) |
Feb 01, 2022 | 63.41 | 66.13 | 62.96 | 65.92 | 432,443 | +2.98(+4.73%) |
Jan 31, 2022 | 60.42 | 63.77 | 62.94 | 309,120 | +1.52(+2.48%) | |
Jan 28, 2022 | 59.68 | 61.48 | 58.17 | 61.42 | 246,908 | +1.38(+2.30%) |
Jan 27, 2022 | 61.56 | 63.18 | 59.39 | 60.04 | 220,465 | -1.23(-2.01%) |
Jan 26, 2022 | 63.57 | 64.58 | 60.85 | 61.27 | 329,566 | -1.51(-2.41%) |
Jan 25, 2022 | 60.35 | 63.91 | 59.58 | 62.78 | 522,638 | +1.01(+1.64%) |
Jan 24, 2022 | 57.22 | 62.21 | 56.94 | 61.77 | 664,077 | +3.56(+6.12%) |
Jan 21, 2022 | 59.37 | 60.07 | 57.57 | 58.21 | 590,788 | -1.93(-3.21%) |
Jan 20, 2022 | 65.56 | 65.89 | 60.09 | 60.14 | 484,820 | -5.02(-7.70%) |
Jan 19, 2022 | 64.71 | 67.19 | 63.38 | 65.16 | 458,373 | +0.70(+1.08%) |
Jan 18, 2022 | 66.45 | 67.10 | 64.11 | 64.46 | 450,280 | -2.57(-3.83%) |
Jan 14, 2022 | 67.03 | 0 | -1.77(-2.58%) | |||
Jan 13, 2022 | 68.51 | 69.88 | 68.25 | 68.81 | 288,897 | +0.69(+1.01%) |
Jan 12, 2022 | 69.99 | 69.99 | 67.12 | 68.12 | 328,955 | -1.35(-1.94%) |
Jan 11, 2022 | 72.44 | 72.65 | 69.37 | 69.46 | 228,426 | -2.42(-3.37%) |
Jan 10, 2022 | 71.00 | 71.98 | 69.13 | 71.89 | 183,840 | +0.65(+0.91%) |
Jan 07, 2022 | 72.46 | 73.67 | 71.16 | 71.24 | 170,453 | -1.36(-1.88%) |
Jan 06, 2022 | 74.18 | 75.39 | 72.43 | 72.60 | 188,142 | -1.09(-1.49%) |
Jan 05, 2022 | 73.16 | 75.70 | 72.99 | 73.69 | 345,379 | +0.45(+0.62%) |
Jan 04, 2022 | 72.18 | 73.39 | 71.36 | 73.24 | 376,624 | +1.71(+2.39%) |
Jan 03, 2022 | 70.87 | 73.57 | 70.62 | 71.53 | 354,792 | +1.21(+1.71%) |
Dec 31, 2021 | 71.21 | 72.15 | 69.77 | 70.33 | 547,842 | -1.03(-1.44%) |
Dec 30, 2021 | 73.05 | 73.58 | 71.25 | 71.36 | 617,927 | -1.09(-1.51%) |
Dec 29, 2021 | 73.55 | 74.20 | 72.18 | 72.45 | 562,357 | -1.08(-1.46%) |
Dec 28, 2021 | 74.12 | 75.33 | 73.43 | 73.53 | 152,858 | -1.22(-1.64%) |
Dec 27, 2021 | 75.09 | 76.08 | 74.05 | 74.75 | 139,136 | -1.41(-1.85%) |
Dec 23, 2021 | 75.24 | 76.18 | 74.43 | 76.16 | 167,112 | +1.47(+1.96%) |
Dec 22, 2021 | 73.64 | 75.58 | 72.79 | 74.70 | 314,795 | +1.29(+1.76%) |
Dec 21, 2021 | 70.54 | 73.90 | 70.46 | 73.41 | 313,508 | +3.90(+5.61%) |
Dec 20, 2021 | 67.98 | 69.72 | 66.86 | 69.51 | 196,105 | +0.15(+0.21%) |
Dec 17, 2021 | 66.28 | 69.39 | 65.07 | 69.36 | 626,792 | +2.63(+3.93%) |
Dec 16, 2021 | 69.68 | 69.68 | 65.71 | 66.74 | 256,338 | -2.34(-3.39%) |
Dec 15, 2021 | 69.22 | 70.80 | 66.70 | 69.08 | 284,497 | -0.35(-0.50%) |
Dec 14, 2021 | 69.85 | 71.57 | 69.38 | 69.43 | 273,847 | -0.99(-1.40%) |
Dec 13, 2021 | 72.72 | 72.72 | 69.85 | 70.42 | 160,758 | -3.29(-4.47%) |
Dec 10, 2021 | 75.18 | 75.34 | 72.60 | 73.71 | 121,709 | -0.37(-0.50%) |
Dec 09, 2021 | 73.92 | 75.44 | 73.92 | 74.08 | 98,963 | -0.85(-1.13%) |
Dec 08, 2021 | 73.81 | 75.67 | 73.49 | 74.93 | 278,904 | +1.92(+2.63%) |
Dec 07, 2021 | 73.93 | 75.08 | 72.55 | 73.01 | 167,820 | +0.42(+0.57%) |
Dec 06, 2021 | 70.40 | 73.62 | 69.98 | 72.60 | 279,284 | +3.53(+5.12%) |
Dec 03, 2021 | 69.95 | 70.50 | 67.99 | 69.06 | 244,539 | -0.33(-0.48%) |
Dec 02, 2021 | 66.25 | 70.41 | 64.91 | 69.39 | 432,182 | +4.66(+7.20%) |