Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 75.20 | 76.12 | 74.95 | 75.45 | 61,473 | -0.67(-0.88%) |
Feb 25, 2022 | 76.66 | 76.89 | 75.70 | 76.12 | 57,077 | -0.36(-0.47%) |
Feb 24, 2022 | 73.36 | 76.86 | 72.07 | 76.48 | 91,226 | +0.49(+0.64%) |
Feb 23, 2022 | 76.85 | 77.30 | 75.31 | 75.99 | 127,331 | -0.51(-0.67%) |
Feb 22, 2022 | 76.29 | 77.32 | 75.67 | 76.50 | 80,837 | -0.30(-0.39%) |
Feb 18, 2022 | 76.80 | 0 | +0.73(+0.96%) | |||
Feb 17, 2022 | 76.11 | 76.87 | 75.00 | 76.07 | 73,488 | -0.29(-0.38%) |
Feb 16, 2022 | 74.72 | 76.50 | 74.72 | 76.36 | 60,090 | +1.13(+1.50%) |
Feb 15, 2022 | 74.25 | 75.32 | 74.00 | 75.23 | 57,533 | +1.64(+2.23%) |
Feb 14, 2022 | 73.37 | 74.45 | 72.92 | 73.59 | 88,863 | +0.34(+0.46%) |
Feb 11, 2022 | 73.95 | 74.69 | 72.64 | 73.25 | 87,105 | -0.98(-1.32%) |
Feb 10, 2022 | 75.20 | 76.23 | 73.49 | 74.23 | 124,344 | -2.01(-2.64%) |
Feb 09, 2022 | 74.42 | 76.35 | 73.80 | 76.24 | 116,377 | +2.56(+3.47%) |
Feb 08, 2022 | 70.00 | 75.19 | 70.00 | 73.68 | 354,120 | +6.39(+9.50%) |
Feb 07, 2022 | 65.98 | 67.88 | 65.06 | 67.29 | 129,819 | +1.17(+1.77%) |
Feb 04, 2022 | 66.55 | 66.70 | 65.69 | 66.12 | 120,389 | -0.25(-0.38%) |
Feb 03, 2022 | 66.39 | 66.13 | 66.37 | 46,302 | -0.36(-0.54%) | |
Feb 02, 2022 | 65.50 | 67.16 | 65.50 | 66.73 | 68,471 | +0.76(+1.15%) |
Feb 01, 2022 | 65.19 | 66.08 | 64.64 | 65.97 | 72,438 | +0.36(+0.55%) |
Jan 31, 2022 | 63.94 | 65.61 | 65.61 | 55,242 | +1.61(+2.52%) | |
Jan 28, 2022 | 63.17 | 64.26 | 62.60 | 64.00 | 55,135 | +0.76(+1.20%) |
Jan 27, 2022 | 63.73 | 64.45 | 62.07 | 63.24 | 79,068 | -0.78(-1.22%) |
Jan 26, 2022 | 64.22 | 65.30 | 63.41 | 64.02 | 70,561 | +0.30(+0.47%) |
Jan 25, 2022 | 63.14 | 64.34 | 62.00 | 63.72 | 71,363 | +0.30(+0.47%) |
Jan 24, 2022 | 61.23 | 63.72 | 60.76 | 63.42 | 57,143 | +1.62(+2.62%) |
Jan 21, 2022 | 61.00 | 62.80 | 61.00 | 61.80 | 69,214 | +0.80(+1.31%) |
Jan 20, 2022 | 62.05 | 63.19 | 61.00 | 61.00 | 37,719 | -0.16(-0.26%) |
Jan 19, 2022 | 61.83 | 61.94 | 61.10 | 61.16 | 19,503 | -0.67(-1.08%) |
Jan 18, 2022 | 62.77 | 62.88 | 61.68 | 61.83 | 37,148 | -1.40(-2.21%) |
Jan 14, 2022 | 63.23 | 0 | +0.08(+0.13%) | |||
Jan 13, 2022 | 64.05 | 64.53 | 62.48 | 63.15 | 26,829 | -0.59(-0.93%) |
Jan 12, 2022 | 64.18 | 64.56 | 63.47 | 63.74 | 43,351 | -0.73(-1.13%) |
Jan 11, 2022 | 64.68 | 64.71 | 64.08 | 64.47 | 30,232 | -0.05(-0.08%) |
Jan 10, 2022 | 64.73 | 65.42 | 64.28 | 64.52 | 53,571 | -0.54(-0.83%) |
Jan 07, 2022 | 63.87 | 65.37 | 63.60 | 65.06 | 43,485 | +1.44(+2.26%) |
Jan 06, 2022 | 62.78 | 63.78 | 61.81 | 63.62 | 36,746 | +1.14(+1.82%) |
Jan 05, 2022 | 63.30 | 63.65 | 62.08 | 62.48 | 43,355 | -0.79(-1.25%) |
Jan 04, 2022 | 63.28 | 63.74 | 62.14 | 63.27 | 39,531 | +0.28(+0.44%) |
Jan 03, 2022 | 61.53 | 63.89 | 61.53 | 62.99 | 62,818 | +1.74(+2.84%) |
Dec 31, 2021 | 61.73 | 61.73 | 60.62 | 61.25 | 25,601 | -0.41(-0.66%) |
Dec 30, 2021 | 61.84 | 62.07 | 60.95 | 61.66 | 39,149 | -0.18(-0.29%) |
Dec 29, 2021 | 62.15 | 62.77 | 60.89 | 61.84 | 53,504 | -0.38(-0.61%) |
Dec 28, 2021 | 62.24 | 62.80 | 61.29 | 62.22 | 35,805 | +0.10(+0.16%) |
Dec 27, 2021 | 61.83 | 62.24 | 60.46 | 62.12 | 49,709 | +0.86(+1.40%) |
Dec 23, 2021 | 60.92 | 61.69 | 59.90 | 61.26 | 31,484 | +1.09(+1.81%) |
Dec 22, 2021 | 58.87 | 60.17 | 57.80 | 60.17 | 31,828 | +1.33(+2.26%) |
Dec 21, 2021 | 58.95 | 59.54 | 57.33 | 58.84 | 60,668 | +0.73(+1.26%) |
Dec 20, 2021 | 57.87 | 58.17 | 56.76 | 58.11 | 119,017 | -0.69(-1.17%) |
Dec 17, 2021 | 61.83 | 61.83 | 55.87 | 58.80 | 976,096 | -2.72(-4.42%) |
Dec 16, 2021 | 62.31 | 62.97 | 61.13 | 61.52 | 59,263 | -0.21(-0.34%) |
Dec 15, 2021 | 62.05 | 62.12 | 60.21 | 61.73 | 73,894 | -0.31(-0.50%) |
Dec 14, 2021 | 61.81 | 63.46 | 61.67 | 62.04 | 75,011 | +0.19(+0.31%) |
Dec 13, 2021 | 59.93 | 62.87 | 59.93 | 61.85 | 77,304 | +2.04(+3.41%) |
Dec 10, 2021 | 61.60 | 62.33 | 59.19 | 59.81 | 89,960 | -1.65(-2.68%) |
Dec 09, 2021 | 63.01 | 63.05 | 61.14 | 61.46 | 107,819 | -2.21(-3.47%) |
Dec 08, 2021 | 64.14 | 64.44 | 63.06 | 63.67 | 47,895 | -0.26(-0.41%) |
Dec 07, 2021 | 64.37 | 65.59 | 63.84 | 63.93 | 73,210 | -0.02(-0.03%) |
Dec 06, 2021 | 62.25 | 64.73 | 61.90 | 63.95 | 63,514 | +2.08(+3.36%) |
Dec 03, 2021 | 62.46 | 62.71 | 60.82 | 61.87 | 83,617 | -0.53(-0.85%) |
Dec 02, 2021 | 60.60 | 62.98 | 60.05 | 62.40 | 132,927 | +1.71(+2.83%) |