Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 72.56 | 73.57 | 69.89 | 71.70 | 618,587 | -1.24(-1.70%) |
Feb 25, 2022 | 70.72 | 73.03 | 71.13 | 72.94 | 754,724 | +1.98(+2.79%) |
Feb 24, 2022 | 61.86 | 71.64 | 60.59 | 70.96 | 1,331,997 | +6.53(+10.14%) |
Feb 23, 2022 | 65.13 | 66.33 | 64.10 | 64.43 | 694,904 | -0.79(-1.21%) |
Feb 22, 2022 | 64.62 | 66.61 | 64.47 | 65.22 | 430,857 | +0.24(+0.37%) |
Feb 18, 2022 | 64.98 | 0 | -1.06(-1.61%) | |||
Feb 17, 2022 | 70.52 | 71.06 | 65.66 | 66.04 | 444,678 | -4.94(-6.96%) |
Feb 16, 2022 | 73.07 | 73.07 | 70.42 | 70.98 | 477,364 | -2.06(-2.82%) |
Feb 15, 2022 | 71.23 | 73.38 | 70.50 | 73.04 | 411,926 | +2.81(+4.00%) |
Feb 14, 2022 | 70.58 | 71.86 | 69.75 | 70.23 | 647,362 | -0.73(-1.03%) |
Feb 11, 2022 | 71.07 | 72.21 | 70.24 | 70.96 | 1,032,557 | +0.01(+0.01%) |
Feb 10, 2022 | 69.74 | 72.72 | 69.04 | 70.95 | 829,092 | -0.25(-0.35%) |
Feb 09, 2022 | 68.19 | 71.47 | 67.78 | 71.20 | 751,732 | +3.85(+5.72%) |
Feb 08, 2022 | 64.97 | 68.00 | 63.89 | 67.35 | 937,147 | +2.52(+3.89%) |
Feb 07, 2022 | 64.65 | 67.18 | 63.96 | 64.83 | 620,737 | +0.46(+0.71%) |
Feb 04, 2022 | 60.73 | 64.86 | 60.65 | 64.37 | 544,094 | +2.93(+4.77%) |
Feb 03, 2022 | 62.65 | 60.79 | 61.44 | 603,538 | -2.20(-3.46%) | |
Feb 02, 2022 | 66.26 | 66.93 | 62.52 | 63.64 | 363,904 | -2.33(-3.53%) |
Feb 01, 2022 | 66.36 | 67.02 | 64.29 | 65.97 | 1,069,888 | +0.27(+0.41%) |
Jan 31, 2022 | 61.80 | 66.03 | 65.70 | 1,310,176 | +3.96(+6.41%) | |
Jan 28, 2022 | 62.73 | 62.90 | 60.65 | 61.74 | 1,130,294 | -1.02(-1.63%) |
Jan 27, 2022 | 67.09 | 68.71 | 62.43 | 62.76 | 643,170 | -3.87(-5.81%) |
Jan 26, 2022 | 70.98 | 71.30 | 66.25 | 66.63 | 1,153,331 | -2.96(-4.25%) |
Jan 25, 2022 | 70.01 | 70.94 | 68.35 | 69.59 | 1,456,183 | -1.91(-2.67%) |
Jan 24, 2022 | 80.63 | 82.21 | 71.48 | 71.50 | 2,214,800 | -14.36(-16.72%) |
Jan 21, 2022 | 86.59 | 87.71 | 83.15 | 85.86 | 807,453 | -1.01(-1.16%) |
Jan 20, 2022 | 86.29 | 90.45 | 86.15 | 86.87 | 411,622 | +1.41(+1.65%) |
Jan 19, 2022 | 87.73 | 89.26 | 85.00 | 85.46 | 428,827 | -2.06(-2.35%) |
Jan 18, 2022 | 90.99 | 90.99 | 86.53 | 87.52 | 472,674 | -4.54(-4.93%) |
Jan 14, 2022 | 92.06 | 0 | +1.30(+1.43%) | |||
Jan 13, 2022 | 90.00 | 91.26 | 87.15 | 90.76 | 393,030 | -0.04(-0.04%) |
Jan 12, 2022 | 91.55 | 93.69 | 90.05 | 90.80 | 857,186 | -0.32(-0.35%) |
Jan 11, 2022 | 85.80 | 91.94 | 85.55 | 91.12 | 957,178 | +5.39(+6.29%) |
Jan 10, 2022 | 82.60 | 86.35 | 81.16 | 85.73 | 1,007,192 | +6.71(+8.49%) |
Jan 07, 2022 | 81.16 | 82.64 | 78.36 | 79.02 | 637,813 | -4.71(-5.63%) |
Jan 06, 2022 | 86.77 | 87.78 | 83.35 | 83.73 | 388,752 | -3.02(-3.48%) |
Jan 05, 2022 | 89.26 | 92.68 | 86.11 | 86.75 | 615,512 | -2.91(-3.25%) |
Jan 04, 2022 | 88.81 | 91.92 | 88.37 | 89.66 | 1,103,675 | +4.39(+5.15%) |
Jan 03, 2022 | 81.01 | 86.38 | 80.01 | 85.27 | 572,110 | +4.20(+5.18%) |
Dec 31, 2021 | 81.81 | 83.10 | 80.81 | 81.07 | 274,637 | -1.00(-1.22%) |
Dec 30, 2021 | 82.00 | 84.69 | 81.50 | 82.07 | 336,741 | +0.07(+0.09%) |
Dec 29, 2021 | 84.70 | 84.81 | 81.98 | 82.00 | 321,647 | -2.33(-2.76%) |
Dec 28, 2021 | 84.45 | 85.17 | 83.32 | 84.33 | 299,144 | -0.50(-0.59%) |
Dec 27, 2021 | 85.55 | 87.12 | 83.44 | 84.83 | 265,060 | -1.22(-1.42%) |
Dec 23, 2021 | 86.80 | 87.02 | 85.48 | 86.05 | 357,840 | -0.14(-0.16%) |
Dec 22, 2021 | 85.28 | 86.92 | 84.74 | 86.19 | 321,582 | +0.99(+1.16%) |
Dec 21, 2021 | 83.86 | 86.57 | 83.03 | 85.20 | 461,581 | +2.66(+3.22%) |
Dec 20, 2021 | 84.52 | 84.52 | 80.95 | 82.54 | 437,214 | -3.27(-3.81%) |
Dec 17, 2021 | 82.53 | 87.36 | 82.04 | 85.81 | 1,092,605 | +3.45(+4.19%) |
Dec 16, 2021 | 82.89 | 83.53 | 79.83 | 82.36 | 663,160 | +0.23(+0.28%) |
Dec 15, 2021 | 82.34 | 83.64 | 79.44 | 82.13 | 515,987 | -0.97(-1.17%) |
Dec 14, 2021 | 83.68 | 85.68 | 83.01 | 83.10 | 568,644 | -1.44(-1.70%) |
Dec 13, 2021 | 86.55 | 89.11 | 83.91 | 84.54 | 488,933 | -2.06(-2.38%) |
Dec 10, 2021 | 90.01 | 90.64 | 85.69 | 86.60 | 521,833 | -2.92(-3.26%) |
Dec 09, 2021 | 94.89 | 95.63 | 89.23 | 89.52 | 638,588 | -6.14(-6.42%) |
Dec 08, 2021 | 95.40 | 96.10 | 94.08 | 95.66 | 369,596 | +0.13(+0.14%) |
Dec 07, 2021 | 94.44 | 98.12 | 94.44 | 95.53 | 438,943 | +2.73(+2.94%) |
Dec 06, 2021 | 90.16 | 94.83 | 87.62 | 92.80 | 615,389 | +5.50(+6.30%) |
Dec 03, 2021 | 91.96 | 91.96 | 85.85 | 87.30 | 435,371 | -4.02(-4.40%) |
Dec 02, 2021 | 87.83 | 91.98 | 87.62 | 91.32 | 394,867 | +3.71(+4.23%) |