Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 69.88 | 71.12 | 68.38 | 69.38 | 302,547 | -1.27(-1.80%) |
Feb 25, 2022 | 70.17 | 70.73 | 69.31 | 70.65 | 251,135 | +0.30(+0.43%) |
Feb 24, 2022 | 65.05 | 70.52 | 64.76 | 70.35 | 432,919 | +3.01(+4.47%) |
Feb 23, 2022 | 69.94 | 70.59 | 66.99 | 67.34 | 440,350 | -1.72(-2.49%) |
Feb 22, 2022 | 68.99 | 70.80 | 68.39 | 69.06 | 239,500 | -0.76(-1.09%) |
Feb 18, 2022 | 69.82 | 0 | -0.55(-0.78%) | |||
Feb 17, 2022 | 71.55 | 71.91 | 70.30 | 70.37 | 217,401 | -2.45(-3.36%) |
Feb 16, 2022 | 70.75 | 72.94 | 69.98 | 72.82 | 380,492 | +1.71(+2.40%) |
Feb 15, 2022 | 69.74 | 71.37 | 69.17 | 71.11 | 508,059 | +2.58(+3.76%) |
Feb 14, 2022 | 68.57 | 70.68 | 67.98 | 68.53 | 376,539 | +0.10(+0.15%) |
Feb 11, 2022 | 71.73 | 72.33 | 68.03 | 68.43 | 366,749 | -3.09(-4.32%) |
Feb 10, 2022 | 71.56 | 74.11 | 71.05 | 71.52 | 625,435 | -1.72(-2.35%) |
Feb 09, 2022 | 74.01 | 74.01 | 72.42 | 73.24 | 626,194 | +0.66(+0.91%) |
Feb 08, 2022 | 70.50 | 72.82 | 70.13 | 72.58 | 615,964 | +2.03(+2.88%) |
Feb 07, 2022 | 70.91 | 72.25 | 69.73 | 70.55 | 373,971 | -0.42(-0.59%) |
Feb 04, 2022 | 70.39 | 71.71 | 69.09 | 70.97 | 391,363 | +0.02(+0.03%) |
Feb 03, 2022 | 70.60 | 70.95 | 446,434 | -1.86(-2.55%) | ||
Feb 02, 2022 | 73.55 | 73.57 | 71.58 | 72.81 | 371,312 | +0.91(+1.27%) |
Feb 01, 2022 | 71.83 | 72.88 | 69.39 | 71.90 | 581,989 | +0.80(+1.13%) |
Jan 31, 2022 | 67.70 | 71.10 | 71.10 | 677,064 | +3.27(+4.82%) | |
Jan 28, 2022 | 67.14 | 67.96 | 64.76 | 67.83 | 650,842 | +0.84(+1.25%) |
Jan 27, 2022 | 72.66 | 73.52 | 66.75 | 66.99 | 794,156 | -4.11(-5.78%) |
Jan 26, 2022 | 74.14 | 75.61 | 70.49 | 71.10 | 830,791 | -0.05(-0.07%) |
Jan 25, 2022 | 73.19 | 73.19 | 70.55 | 71.15 | 393,304 | -3.99(-5.31%) |
Jan 24, 2022 | 71.88 | 75.30 | 70.11 | 75.14 | 410,151 | +1.78(+2.43%) |
Jan 21, 2022 | 73.86 | 75.89 | 73.27 | 73.36 | 500,751 | -1.20(-1.61%) |
Jan 20, 2022 | 76.39 | 77.00 | 74.52 | 74.56 | 395,780 | -1.08(-1.43%) |
Jan 19, 2022 | 78.99 | 79.23 | 75.53 | 75.64 | 402,122 | -2.09(-2.69%) |
Jan 18, 2022 | 78.50 | 79.96 | 77.02 | 77.73 | 408,998 | -2.63(-3.27%) |
Jan 14, 2022 | 80.36 | 0 | +0.40(+0.50%) | |||
Jan 13, 2022 | 83.41 | 84.38 | 79.79 | 79.96 | 383,971 | -1.88(-2.30%) |
Jan 12, 2022 | 83.07 | 84.50 | 81.18 | 81.84 | 393,112 | -0.27(-0.33%) |
Jan 11, 2022 | 81.65 | 82.45 | 80.34 | 82.11 | 343,806 | +0.01(+0.01%) |
Jan 10, 2022 | 79.14 | 82.24 | 77.94 | 82.10 | 397,779 | +2.03(+2.54%) |
Jan 07, 2022 | 84.54 | 87.32 | 79.96 | 80.07 | 433,961 | -4.86(-5.72%) |
Jan 06, 2022 | 83.66 | 85.68 | 82.94 | 84.93 | 209,924 | +1.76(+2.12%) |
Jan 05, 2022 | 88.75 | 89.03 | 83.11 | 83.17 | 323,147 | -6.28(-7.02%) |
Jan 04, 2022 | 90.39 | 92.14 | 86.21 | 89.45 | 365,411 | -0.53(-0.59%) |
Jan 03, 2022 | 89.13 | 90.00 | 88.66 | 89.98 | 212,410 | +1.05(+1.18%) |
Dec 31, 2021 | 88.84 | 89.85 | 88.37 | 88.93 | 135,955 | +0.40(+0.45%) |
Dec 30, 2021 | 89.81 | 90.66 | 88.36 | 88.53 | 179,205 | -1.28(-1.43%) |
Dec 29, 2021 | 89.12 | 89.99 | 88.88 | 89.81 | 131,622 | +0.76(+0.85%) |
Dec 28, 2021 | 90.37 | 90.50 | 88.28 | 89.05 | 174,878 | -1.15(-1.27%) |
Dec 27, 2021 | 86.99 | 90.28 | 86.99 | 90.20 | 243,855 | +3.29(+3.79%) |
Dec 23, 2021 | 86.52 | 87.73 | 85.93 | 86.91 | 173,767 | +0.65(+0.75%) |
Dec 22, 2021 | 84.82 | 86.56 | 84.42 | 86.26 | 268,410 | +1.09(+1.28%) |
Dec 21, 2021 | 84.60 | 85.29 | 83.12 | 85.17 | 331,315 | +2.28(+2.75%) |
Dec 20, 2021 | 84.61 | 84.61 | 81.26 | 82.89 | 279,604 | -1.90(-2.24%) |
Dec 17, 2021 | 82.30 | 86.24 | 82.03 | 84.79 | 1,008,498 | +1.21(+1.45%) |
Dec 16, 2021 | 89.00 | 89.17 | 82.53 | 83.58 | 445,417 | -4.85(-5.48%) |
Dec 15, 2021 | 86.38 | 88.51 | 84.56 | 88.43 | 371,255 | +2.39(+2.78%) |
Dec 14, 2021 | 84.46 | 86.88 | 84.06 | 86.04 | 357,728 | +0.59(+0.69%) |
Dec 13, 2021 | 87.20 | 87.62 | 84.62 | 85.45 | 297,148 | -1.76(-2.02%) |
Dec 10, 2021 | 88.94 | 89.43 | 86.69 | 87.21 | 322,571 | -0.27(-0.31%) |
Dec 09, 2021 | 90.11 | 90.87 | 87.36 | 87.48 | 326,861 | -3.22(-3.55%) |
Dec 08, 2021 | 89.24 | 90.84 | 88.60 | 90.70 | 348,948 | +0.62(+0.69%) |
Dec 07, 2021 | 87.38 | 90.39 | 86.75 | 90.08 | 397,642 | +4.75(+5.57%) |
Dec 06, 2021 | 86.57 | 87.05 | 83.22 | 85.33 | 527,019 | -0.61(-0.71%) |
Dec 03, 2021 | 90.82 | 91.34 | 84.78 | 85.94 | 474,123 | -3.25(-3.64%) |
Dec 02, 2021 | 89.19 | 90.52 | 87.37 | 89.19 | 812,360 | +2.50(+2.88%) |