Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 67.07 | 68.73 | 65.84 | 67.32 | 725,725 | -0.13(-0.19%) |
Feb 25, 2022 | 68.15 | 67.93 | 66.79 | 67.45 | 355,319 | -0.37(-0.55%) |
Feb 24, 2022 | 63.33 | 68.06 | 63.23 | 67.82 | 296,266 | +3.03(+4.68%) |
Feb 23, 2022 | 67.54 | 68.28 | 64.65 | 64.79 | 296,231 | -2.13(-3.18%) |
Feb 22, 2022 | 66.10 | 68.01 | 66.10 | 66.92 | 162,244 | +0.21(+0.31%) |
Feb 18, 2022 | 66.71 | 0 | -0.52(-0.77%) | |||
Feb 17, 2022 | 70.55 | 70.73 | 66.40 | 67.23 | 508,722 | -3.94(-5.54%) |
Feb 16, 2022 | 72.28 | 74.03 | 70.56 | 71.17 | 509,340 | -2.38(-3.24%) |
Feb 15, 2022 | 72.72 | 74.76 | 71.25 | 73.55 | 744,845 | +2.30(+3.23%) |
Feb 14, 2022 | 71.94 | 73.10 | 70.67 | 71.25 | 753,478 | -1.66(-2.28%) |
Feb 11, 2022 | 78.57 | 79.72 | 72.31 | 72.91 | 989,793 | +1.51(+2.11%) |
Feb 10, 2022 | 74.12 | 75.98 | 70.15 | 71.40 | 537,333 | -3.35(-4.48%) |
Feb 09, 2022 | 70.16 | 74.75 | 68.90 | 74.75 | 382,893 | +5.68(+8.22%) |
Feb 08, 2022 | 69.13 | 70.02 | 67.75 | 69.07 | 337,075 | -0.72(-1.03%) |
Feb 07, 2022 | 68.62 | 71.12 | 67.92 | 69.79 | 247,219 | +1.17(+1.71%) |
Feb 04, 2022 | 67.37 | 69.91 | 66.85 | 68.62 | 373,561 | +1.01(+1.49%) |
Feb 03, 2022 | 68.39 | 67.47 | 67.61 | 359,098 | -2.30(-3.29%) | |
Feb 02, 2022 | 71.95 | 73.00 | 69.44 | 69.91 | 315,252 | -2.13(-2.96%) |
Feb 01, 2022 | 70.16 | 72.04 | 68.89 | 72.04 | 407,603 | +2.11(+3.02%) |
Jan 31, 2022 | 66.30 | 70.14 | 69.93 | 514,832 | +3.93(+5.95%) | |
Jan 28, 2022 | 64.53 | 66.18 | 62.37 | 66.00 | 414,416 | +1.67(+2.60%) |
Jan 27, 2022 | 68.49 | 69.36 | 64.28 | 64.33 | 413,398 | -3.78(-5.55%) |
Jan 26, 2022 | 69.75 | 72.79 | 67.61 | 68.11 | 345,435 | -0.96(-1.39%) |
Jan 25, 2022 | 67.01 | 70.64 | 65.97 | 69.07 | 336,200 | +1.11(+1.63%) |
Jan 24, 2022 | 65.72 | 68.19 | 63.38 | 67.96 | 463,197 | +0.79(+1.18%) |
Jan 21, 2022 | 68.42 | 70.51 | 67.02 | 67.17 | 350,297 | -1.80(-2.61%) |
Jan 20, 2022 | 67.91 | 71.02 | 67.91 | 68.97 | 397,135 | +2.22(+3.33%) |
Jan 19, 2022 | 67.93 | 69.54 | 66.33 | 66.75 | 286,524 | -0.92(-1.36%) |
Jan 18, 2022 | 70.73 | 70.84 | 67.63 | 67.67 | 349,894 | -4.38(-6.08%) |
Jan 14, 2022 | 72.05 | 0 | +2.16(+3.09%) | |||
Jan 13, 2022 | 71.55 | 71.88 | 69.34 | 69.89 | 434,568 | -1.32(-1.85%) |
Jan 12, 2022 | 72.63 | 73.82 | 69.83 | 71.21 | 354,316 | -1.55(-2.13%) |
Jan 11, 2022 | 73.34 | 74.08 | 71.22 | 72.76 | 362,064 | -0.34(-0.47%) |
Jan 10, 2022 | 71.86 | 73.32 | 69.09 | 73.10 | 781,414 | -0.69(-0.94%) |
Jan 07, 2022 | 79.85 | 79.85 | 73.66 | 73.79 | 636,838 | -5.60(-7.05%) |
Jan 06, 2022 | 82.69 | 84.40 | 79.37 | 79.39 | 397,641 | -4.17(-4.99%) |
Jan 05, 2022 | 83.92 | 88.12 | 82.73 | 83.56 | 689,515 | +0.37(+0.44%) |
Jan 04, 2022 | 84.09 | 84.88 | 80.24 | 83.19 | 310,003 | -1.21(-1.43%) |
Jan 03, 2022 | 84.08 | 85.68 | 81.88 | 84.40 | 237,115 | +0.31(+0.37%) |
Dec 31, 2021 | 83.99 | 85.87 | 83.64 | 84.09 | 221,891 | -0.16(-0.19%) |
Dec 30, 2021 | 82.83 | 86.18 | 82.83 | 84.25 | 231,598 | +1.53(+1.85%) |
Dec 29, 2021 | 82.81 | 82.81 | 80.66 | 82.72 | 221,767 | -0.33(-0.40%) |
Dec 28, 2021 | 83.24 | 86.39 | 80.87 | 83.05 | 197,046 | -0.63(-0.75%) |
Dec 27, 2021 | 84.09 | 85.64 | 83.59 | 83.68 | 303,662 | -1.06(-1.25%) |
Dec 23, 2021 | 85.69 | 86.13 | 84.48 | 84.74 | 295,929 | -0.93(-1.09%) |
Dec 22, 2021 | 87.51 | 87.51 | 84.50 | 85.67 | 399,653 | -2.19(-2.49%) |
Dec 21, 2021 | 87.60 | 88.22 | 85.75 | 87.86 | 376,210 | +0.99(+1.14%) |
Dec 20, 2021 | 84.48 | 88.05 | 83.58 | 86.87 | 671,754 | +2.02(+2.38%) |
Dec 17, 2021 | 78.79 | 86.44 | 77.87 | 84.85 | 1,016,538 | +4.99(+6.25%) |
Dec 16, 2021 | 83.01 | 84.06 | 79.00 | 79.86 | 336,371 | -3.19(-3.84%) |
Dec 15, 2021 | 81.75 | 84.04 | 79.59 | 83.05 | 388,692 | +1.30(+1.59%) |
Dec 14, 2021 | 78.59 | 82.80 | 78.30 | 81.75 | 298,311 | +2.12(+2.66%) |
Dec 13, 2021 | 77.90 | 80.32 | 77.31 | 79.63 | 411,158 | +1.73(+2.22%) |
Dec 10, 2021 | 78.82 | 80.22 | 77.30 | 77.90 | 297,972 | -0.59(-0.75%) |
Dec 09, 2021 | 80.52 | 81.31 | 78.26 | 78.49 | 407,905 | -2.52(-3.11%) |
Dec 08, 2021 | 84.66 | 85.03 | 80.99 | 81.01 | 300,948 | -3.43(-4.06%) |
Dec 07, 2021 | 79.82 | 85.39 | 79.82 | 84.44 | 703,103 | +5.55(+7.04%) |
Dec 06, 2021 | 75.30 | 79.12 | 75.30 | 78.89 | 343,456 | +2.88(+3.79%) |
Dec 03, 2021 | 79.25 | 79.68 | 75.77 | 76.01 | 822,707 | -3.11(-3.93%) |
Dec 02, 2021 | 75.69 | 79.64 | 75.59 | 79.12 | 497,662 | +2.96(+3.89%) |