Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 70.35 | 71.40 | 69.35 | 70.38 | 594,718 | -0.46(-0.65%) |
Feb 25, 2022 | 68.34 | 71.71 | 70.00 | 70.84 | 609,892 | +2.25(+3.28%) |
Feb 24, 2022 | 61.33 | 68.86 | 59.50 | 68.59 | 817,047 | +6.53(+10.52%) |
Feb 23, 2022 | 64.70 | 65.40 | 61.78 | 62.06 | 547,929 | -1.72(-2.69%) |
Feb 22, 2022 | 64.89 | 65.07 | 63.54 | 63.78 | 364,387 | -0.74(-1.15%) |
Feb 18, 2022 | 64.52 | 0 | -0.94(-1.43%) | |||
Feb 17, 2022 | 66.12 | 66.81 | 65.27 | 65.45 | 284,068 | -1.59(-2.37%) |
Feb 16, 2022 | 67.61 | 67.81 | 66.44 | 67.04 | 288,903 | -0.43(-0.64%) |
Feb 15, 2022 | 66.98 | 67.54 | 66.42 | 67.48 | 232,151 | +1.42(+2.15%) |
Feb 14, 2022 | 65.48 | 66.57 | 64.81 | 66.06 | 217,610 | +0.43(+0.66%) |
Feb 11, 2022 | 66.80 | 67.47 | 64.83 | 65.62 | 209,631 | -0.65(-0.98%) |
Feb 10, 2022 | 66.55 | 68.28 | 65.81 | 66.27 | 188,220 | -1.74(-2.55%) |
Feb 09, 2022 | 67.76 | 68.04 | 66.99 | 68.01 | 200,007 | +1.01(+1.50%) |
Feb 08, 2022 | 66.12 | 67.76 | 66.09 | 67.00 | 255,176 | +0.76(+1.15%) |
Feb 07, 2022 | 65.52 | 66.73 | 65.04 | 66.24 | 570,904 | +0.52(+0.80%) |
Feb 04, 2022 | 64.02 | 66.12 | 63.27 | 65.72 | 348,765 | +1.48(+2.30%) |
Feb 03, 2022 | 64.09 | 63.95 | 64.24 | 390,353 | -1.12(-1.72%) | |
Feb 02, 2022 | 67.38 | 67.38 | 64.93 | 65.37 | 354,927 | -1.39(-2.08%) |
Feb 01, 2022 | 67.43 | 67.43 | 65.27 | 66.76 | 391,236 | -0.47(-0.70%) |
Jan 31, 2022 | 64.06 | 67.24 | 67.23 | 375,766 | +3.01(+4.68%) | |
Jan 28, 2022 | 62.06 | 64.25 | 59.94 | 64.22 | 523,407 | +1.36(+2.17%) |
Jan 27, 2022 | 66.19 | 66.82 | 61.83 | 62.86 | 708,390 | -2.95(-4.48%) |
Jan 26, 2022 | 71.89 | 72.36 | 65.17 | 65.81 | 898,152 | -6.53(-9.03%) |
Jan 25, 2022 | 72.17 | 73.26 | 70.65 | 72.34 | 478,646 | -2.18(-2.93%) |
Jan 24, 2022 | 71.13 | 74.87 | 69.37 | 74.52 | 490,056 | +2.19(+3.03%) |
Jan 21, 2022 | 74.17 | 74.35 | 72.15 | 72.33 | 412,111 | -1.98(-2.67%) |
Jan 20, 2022 | 76.26 | 78.57 | 74.17 | 74.31 | 333,627 | -2.67(-3.47%) |
Jan 19, 2022 | 74.55 | 77.64 | 74.11 | 76.98 | 464,049 | +2.24(+3.00%) |
Jan 18, 2022 | 74.67 | 75.66 | 74.51 | 74.75 | 240,135 | -0.78(-1.03%) |
Jan 14, 2022 | 75.52 | 0 | +0.70(+0.94%) | |||
Jan 13, 2022 | 76.12 | 76.30 | 74.03 | 74.82 | 200,748 | -0.40(-0.54%) |
Jan 12, 2022 | 76.22 | 77.13 | 75.11 | 75.23 | 293,432 | -0.79(-1.04%) |
Jan 11, 2022 | 74.38 | 76.07 | 73.95 | 76.02 | 334,322 | +1.49(+2.00%) |
Jan 10, 2022 | 74.21 | 74.85 | 73.56 | 74.53 | 278,360 | -0.42(-0.57%) |
Jan 07, 2022 | 74.31 | 75.62 | 73.16 | 74.95 | 349,975 | -0.69(-0.91%) |
Jan 06, 2022 | 76.19 | 76.73 | 74.35 | 75.64 | 354,561 | -0.13(-0.17%) |
Jan 05, 2022 | 77.96 | 78.25 | 75.70 | 75.77 | 396,027 | -1.98(-2.55%) |
Jan 04, 2022 | 77.78 | 79.07 | 74.94 | 77.75 | 337,409 | +0.28(+0.36%) |
Jan 03, 2022 | 79.51 | 80.36 | 76.29 | 77.48 | 305,875 | -0.74(-0.95%) |
Dec 31, 2021 | 77.28 | 78.84 | 77.28 | 78.22 | 193,801 | +1.13(+1.47%) |
Dec 30, 2021 | 74.88 | 77.71 | 74.75 | 77.08 | 340,769 | +2.41(+3.22%) |
Dec 29, 2021 | 74.65 | 75.05 | 73.49 | 74.68 | 181,377 | +0.17(+0.22%) |
Dec 28, 2021 | 75.00 | 75.31 | 73.81 | 74.51 | 205,902 | +0.61(+0.83%) |
Dec 27, 2021 | 73.40 | 73.93 | 72.62 | 73.90 | 196,824 | +1.22(+1.68%) |
Dec 23, 2021 | 74.69 | 74.81 | 72.67 | 72.67 | 261,988 | -1.59(-2.14%) |
Dec 22, 2021 | 74.06 | 74.40 | 73.23 | 74.26 | 423,765 | +0.35(+0.47%) |
Dec 21, 2021 | 73.70 | 74.38 | 73.34 | 73.92 | 244,059 | +0.92(+1.26%) |
Dec 20, 2021 | 74.28 | 74.67 | 71.82 | 73.00 | 303,544 | -2.51(-3.32%) |
Dec 17, 2021 | 75.82 | 77.64 | 74.97 | 75.51 | 574,045 | -1.82(-2.36%) |
Dec 16, 2021 | 77.71 | 77.99 | 75.99 | 77.33 | 581,914 | -0.56(-0.72%) |
Dec 15, 2021 | 76.92 | 78.18 | 75.37 | 77.89 | 349,999 | +1.15(+1.50%) |
Dec 14, 2021 | 78.41 | 79.30 | 76.60 | 76.74 | 327,139 | -3.09(-3.87%) |
Dec 13, 2021 | 76.61 | 81.32 | 76.61 | 79.83 | 544,817 | +3.25(+4.24%) |
Dec 10, 2021 | 76.87 | 77.98 | 75.50 | 76.58 | 223,305 | -0.28(-0.36%) |
Dec 09, 2021 | 78.13 | 78.47 | 76.65 | 76.86 | 172,890 | -1.42(-1.81%) |
Dec 08, 2021 | 79.75 | 80.62 | 78.21 | 78.28 | 236,659 | -1.35(-1.70%) |
Dec 07, 2021 | 79.89 | 81.01 | 79.18 | 79.63 | 215,325 | +1.06(+1.34%) |
Dec 06, 2021 | 77.15 | 78.78 | 75.96 | 78.57 | 163,673 | +2.17(+2.84%) |
Dec 03, 2021 | 78.60 | 78.60 | 75.64 | 76.40 | 266,180 | -1.78(-2.27%) |
Dec 02, 2021 | 75.60 | 78.64 | 75.55 | 78.18 | 293,606 | +2.68(+3.55%) |