Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 64.55 | 66.43 | 62.45 | 65.70 | 1,018,669 | +0.05(+0.08%) |
Feb 25, 2022 | 63.67 | 69.23 | 62.28 | 65.65 | 1,405,747 | +2.23(+3.52%) |
Feb 24, 2022 | 55.18 | 66.94 | 55.18 | 63.42 | 2,116,360 | -1.23(-1.90%) |
Feb 23, 2022 | 63.57 | 65.36 | 62.33 | 64.65 | 1,069,205 | +2.10(+3.36%) |
Feb 22, 2022 | 66.65 | 67.18 | 61.04 | 62.55 | 1,334,770 | -5.52(-8.11%) |
Feb 18, 2022 | 68.07 | 0 | -0.13(-0.19%) | |||
Feb 17, 2022 | 68.37 | 69.39 | 67.82 | 68.20 | 369,749 | -0.34(-0.50%) |
Feb 16, 2022 | 69.58 | 69.58 | 67.26 | 68.54 | 443,601 | -1.54(-2.20%) |
Feb 15, 2022 | 70.68 | 71.88 | 68.40 | 70.08 | 317,130 | -0.39(-0.55%) |
Feb 14, 2022 | 71.74 | 72.69 | 70.15 | 70.47 | 338,205 | -1.37(-1.91%) |
Feb 11, 2022 | 72.47 | 73.73 | 71.03 | 71.84 | 309,096 | -0.43(-0.59%) |
Feb 10, 2022 | 72.11 | 74.62 | 71.82 | 72.27 | 574,824 | -1.46(-1.98%) |
Feb 09, 2022 | 74.60 | 75.98 | 73.69 | 73.73 | 408,072 | -0.64(-0.86%) |
Feb 08, 2022 | 70.06 | 74.65 | 70.06 | 74.37 | 411,867 | +4.02(+5.71%) |
Feb 07, 2022 | 72.77 | 75.55 | 69.79 | 70.35 | 627,718 | -3.46(-4.69%) |
Feb 04, 2022 | 72.47 | 73.94 | 69.78 | 73.81 | 634,758 | +3.83(+5.47%) |
Feb 03, 2022 | 71.30 | 69.80 | 69.98 | 493,751 | -1.16(-1.63%) | |
Feb 02, 2022 | 72.90 | 73.61 | 69.98 | 71.14 | 284,075 | -1.88(-2.57%) |
Feb 01, 2022 | 70.56 | 73.27 | 69.93 | 73.02 | 346,748 | +1.52(+2.13%) |
Jan 31, 2022 | 72.56 | 71.50 | 473,828 | -1.22(-1.68%) | ||
Jan 28, 2022 | 71.13 | 72.85 | 70.00 | 72.72 | 176,714 | +2.14(+3.03%) |
Jan 27, 2022 | 73.31 | 75.09 | 69.86 | 70.58 | 692,095 | -2.05(-2.82%) |
Jan 26, 2022 | 77.85 | 78.42 | 72.55 | 72.63 | 930,848 | -4.46(-5.79%) |
Jan 25, 2022 | 75.35 | 78.24 | 73.89 | 77.09 | 631,811 | +0.57(+0.74%) |
Jan 24, 2022 | 69.00 | 76.54 | 68.18 | 76.52 | 698,792 | +6.70(+9.60%) |
Jan 21, 2022 | 69.49 | 71.40 | 69.01 | 69.82 | 413,683 | -0.10(-0.14%) |
Jan 20, 2022 | 70.42 | 72.33 | 69.84 | 69.92 | 340,525 | -0.34(-0.48%) |
Jan 19, 2022 | 69.84 | 71.81 | 69.82 | 70.26 | 325,992 | +0.46(+0.66%) |
Jan 18, 2022 | 71.50 | 71.86 | 69.65 | 69.80 | 317,634 | -2.75(-3.79%) |
Jan 14, 2022 | 72.55 | 0 | -3.30(-4.35%) | |||
Jan 13, 2022 | 77.05 | 78.14 | 75.69 | 75.85 | 329,617 | -1.20(-1.56%) |
Jan 12, 2022 | 77.43 | 77.90 | 75.67 | 77.05 | 214,117 | -0.46(-0.59%) |
Jan 11, 2022 | 78.50 | 78.63 | 76.68 | 77.51 | 205,705 | -0.96(-1.22%) |
Jan 10, 2022 | 76.32 | 78.75 | 75.03 | 78.47 | 367,513 | +1.45(+1.88%) |
Jan 07, 2022 | 79.14 | 80.22 | 75.66 | 77.02 | 284,054 | -2.51(-3.16%) |
Jan 06, 2022 | 77.97 | 79.73 | 75.56 | 79.53 | 349,246 | +3.23(+4.23%) |
Jan 05, 2022 | 78.92 | 79.21 | 75.84 | 76.30 | 324,685 | -2.55(-3.23%) |
Jan 04, 2022 | 78.70 | 80.77 | 78.41 | 78.85 | 251,883 | +0.95(+1.22%) |
Jan 03, 2022 | 76.83 | 80.64 | 76.83 | 77.90 | 179,826 | +1.30(+1.70%) |
Dec 31, 2021 | 78.05 | 78.25 | 76.19 | 76.60 | 184,507 | -0.92(-1.19%) |
Dec 30, 2021 | 78.34 | 79.56 | 77.20 | 77.52 | 207,854 | -0.47(-0.60%) |
Dec 29, 2021 | 75.93 | 78.38 | 75.80 | 77.99 | 229,875 | +1.95(+2.56%) |
Dec 28, 2021 | 78.01 | 79.29 | 76.00 | 76.04 | 245,962 | -1.59(-2.05%) |
Dec 27, 2021 | 77.48 | 77.91 | 76.44 | 77.63 | 177,765 | +0.14(+0.18%) |
Dec 23, 2021 | 77.52 | 77.97 | 76.60 | 77.49 | 148,486 | +0.51(+0.66%) |
Dec 22, 2021 | 76.89 | 77.68 | 76.15 | 76.98 | 151,628 | +0.58(+0.76%) |
Dec 21, 2021 | 75.74 | 76.81 | 75.10 | 76.40 | 227,432 | +1.13(+1.50%) |
Dec 20, 2021 | 74.57 | 76.28 | 73.50 | 75.27 | 312,522 | -0.90(-1.18%) |
Dec 17, 2021 | 74.52 | 77.31 | 74.03 | 76.17 | 755,019 | +1.74(+2.34%) |
Dec 16, 2021 | 77.00 | 77.00 | 73.00 | 74.43 | 443,950 | -1.85(-2.43%) |
Dec 15, 2021 | 75.07 | 76.41 | 72.72 | 76.28 | 261,371 | +0.38(+0.50%) |
Dec 14, 2021 | 75.11 | 77.09 | 74.51 | 75.90 | 281,224 | +0.20(+0.26%) |
Dec 13, 2021 | 75.63 | 76.54 | 72.89 | 75.70 | 255,853 | -0.29(-0.38%) |
Dec 10, 2021 | 77.38 | 77.90 | 75.73 | 75.99 | 223,894 | -0.69(-0.90%) |
Dec 09, 2021 | 79.11 | 80.34 | 76.68 | 76.68 | 154,047 | -2.44(-3.08%) |
Dec 08, 2021 | 80.99 | 81.06 | 78.66 | 79.12 | 220,268 | -1.31(-1.63%) |
Dec 07, 2021 | 82.91 | 83.81 | 80.14 | 80.43 | 250,640 | -0.99(-1.21%) |
Dec 06, 2021 | 76.56 | 82.88 | 76.35 | 81.42 | 289,372 | +4.30(+5.58%) |
Dec 03, 2021 | 79.41 | 79.41 | 76.17 | 77.12 | 253,692 | -2.29(-2.88%) |
Dec 02, 2021 | 76.02 | 80.34 | 76.00 | 79.41 | 392,584 | +2.86(+3.74%) |