Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 80.00 | 84.90 | 78.60 | 81.40 | 49,533 | +3.00(+3.83%) |
Feb 25, 2022 | 77.00 | 79.60 | 76.20 | 78.40 | 41,188 | +1.60(+2.08%) |
Feb 24, 2022 | 64.00 | 77.00 | 64.00 | 76.80 | 80,332 | +10.40(+15.66%) |
Feb 23, 2022 | 67.80 | 67.90 | 65.40 | 66.40 | 57,934 | -0.80(-1.19%) |
Feb 22, 2022 | 65.40 | 68.30 | 64.20 | 67.20 | 28,930 | +0.00(+0.00%) |
Feb 18, 2022 | 67.20 | 0 | +0.80(+1.20%) | |||
Feb 17, 2022 | 70.40 | 70.40 | 65.70 | 66.40 | 18,122 | -0.60(-0.90%) |
Feb 16, 2022 | 67.60 | 68.60 | 66.00 | 67.00 | 21,557 | -1.00(-1.47%) |
Feb 15, 2022 | 66.60 | 69.00 | 64.60 | 68.00 | 44,669 | +3.00(+4.62%) |
Feb 14, 2022 | 66.40 | 68.80 | 64.40 | 65.00 | 70,578 | -1.60(-2.40%) |
Feb 11, 2022 | 68.60 | 70.40 | 65.20 | 66.60 | 52,231 | -1.80(-2.63%) |
Feb 10, 2022 | 66.40 | 70.80 | 65.20 | 68.40 | 54,998 | -0.20(-0.29%) |
Feb 09, 2022 | 68.00 | 70.00 | 67.20 | 68.60 | 38,560 | +3.20(+4.89%) |
Feb 08, 2022 | 65.60 | 65.60 | 63.40 | 65.40 | 29,439 | +0.00(+0.00%) |
Feb 07, 2022 | 63.40 | 67.40 | 63.30 | 65.40 | 39,840 | +1.40(+2.19%) |
Feb 04, 2022 | 59.80 | 65.80 | 58.80 | 64.00 | 119,020 | +3.40(+5.61%) |
Feb 03, 2022 | 57.80 | 61.00 | 60.60 | 61,977 | +1.20(+2.02%) | |
Feb 02, 2022 | 60.60 | 60.60 | 58.20 | 59.40 | 40,592 | -0.60(-1.00%) |
Feb 01, 2022 | 58.20 | 62.00 | 56.80 | 60.00 | 62,363 | +1.20(+2.04%) |
Jan 31, 2022 | 53.20 | 59.40 | 58.80 | 95,238 | +6.00(+11.36%) | |
Jan 28, 2022 | 49.60 | 52.80 | 48.20 | 52.80 | 89,254 | +2.80(+5.60%) |
Jan 27, 2022 | 54.60 | 54.60 | 49.20 | 50.00 | 57,969 | -2.40(-4.58%) |
Jan 26, 2022 | 55.00 | 55.60 | 51.80 | 52.40 | 46,507 | -1.00(-1.87%) |
Jan 25, 2022 | 54.20 | 56.00 | 52.10 | 53.40 | 65,839 | -2.40(-4.30%) |
Jan 24, 2022 | 58.20 | 58.60 | 53.80 | 55.80 | 121,289 | -4.40(-7.31%) |
Jan 21, 2022 | 65.20 | 65.20 | 60.00 | 60.20 | 67,186 | -5.00(-7.67%) |
Jan 20, 2022 | 65.60 | 69.80 | 64.80 | 65.20 | 24,141 | +0.60(+0.93%) |
Jan 19, 2022 | 65.40 | 66.40 | 63.40 | 64.60 | 45,877 | -0.60(-0.92%) |
Jan 18, 2022 | 68.20 | 68.20 | 65.10 | 65.20 | 54,153 | -4.60(-6.59%) |
Jan 14, 2022 | 69.80 | 0 | -2.80(-3.86%) | |||
Jan 13, 2022 | 77.20 | 77.20 | 71.80 | 72.60 | 43,058 | -4.00(-5.22%) |
Jan 12, 2022 | 78.80 | 80.00 | 74.60 | 76.60 | 43,296 | -1.60(-2.05%) |
Jan 11, 2022 | 75.80 | 78.60 | 74.40 | 78.20 | 33,962 | +2.00(+2.62%) |
Jan 10, 2022 | 76.20 | 78.40 | 75.40 | 76.20 | 29,504 | -1.40(-1.80%) |
Jan 07, 2022 | 85.60 | 85.60 | 76.20 | 77.60 | 72,852 | -8.40(-9.77%) |
Jan 06, 2022 | 82.80 | 86.50 | 81.20 | 86.00 | 62,888 | +3.00(+3.61%) |
Jan 05, 2022 | 91.40 | 92.40 | 82.60 | 83.00 | 52,827 | -9.20(-9.98%) |
Jan 04, 2022 | 95.00 | 97.00 | 91.70 | 92.20 | 125,661 | -2.40(-2.54%) |
Jan 03, 2022 | 94.60 | 99.45 | 92.00 | 94.60 | 72,535 | -1.00(-1.05%) |
Dec 31, 2021 | 89.80 | 98.80 | 89.80 | 95.60 | 134,396 | +6.80(+7.66%) |
Dec 30, 2021 | 89.40 | 92.00 | 87.80 | 88.80 | 451,311 | -1.00(-1.11%) |
Dec 29, 2021 | 87.40 | 91.80 | 86.40 | 89.80 | 112,057 | +1.80(+2.05%) |
Dec 28, 2021 | 87.20 | 92.00 | 87.20 | 88.00 | 109,970 | -0.80(-0.90%) |
Dec 27, 2021 | 87.80 | 93.20 | 87.80 | 88.80 | 100,426 | -0.80(-0.89%) |
Dec 23, 2021 | 79.60 | 96.20 | 79.60 | 89.60 | 270,067 | +13.00(+16.97%) |
Dec 22, 2021 | 75.20 | 77.60 | 73.94 | 76.60 | 40,642 | +1.80(+2.41%) |
Dec 21, 2021 | 70.00 | 75.40 | 69.10 | 74.80 | 58,029 | +5.40(+7.78%) |
Dec 20, 2021 | 70.60 | 72.40 | 68.80 | 69.40 | 35,817 | -3.20(-4.41%) |
Dec 17, 2021 | 71.20 | 74.30 | 69.00 | 72.60 | 77,103 | +1.80(+2.54%) |
Dec 16, 2021 | 71.80 | 75.00 | 70.40 | 70.80 | 54,737 | +0.20(+0.28%) |
Dec 15, 2021 | 70.00 | 74.60 | 65.10 | 70.60 | 124,967 | +0.80(+1.15%) |
Dec 14, 2021 | 77.20 | 77.20 | 64.00 | 69.80 | 197,807 | -8.40(-10.74%) |
Dec 13, 2021 | 77.80 | 80.00 | 77.80 | 78.20 | 23,570 | +0.80(+1.03%) |
Dec 10, 2021 | 82.40 | 84.00 | 74.40 | 77.40 | 67,529 | -5.40(-6.52%) |
Dec 09, 2021 | 90.60 | 90.60 | 81.80 | 82.80 | 77,638 | -6.80(-7.59%) |
Dec 08, 2021 | 87.40 | 90.80 | 87.40 | 89.60 | 54,776 | +2.60(+2.99%) |
Dec 07, 2021 | 84.60 | 87.80 | 82.60 | 87.00 | 70,121 | +3.80(+4.57%) |
Dec 06, 2021 | 85.20 | 86.40 | 80.40 | 83.20 | 99,943 | -2.00(-2.35%) |
Dec 03, 2021 | 88.60 | 88.80 | 83.00 | 85.20 | 83,654 | -1.40(-1.62%) |
Dec 02, 2021 | 85.00 | 86.60 | 82.40 | 86.60 | 53,736 | +3.20(+3.84%) |