Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 71.02 | 72.79 | 70.23 | 71.02 | 247,694 | -0.98(-1.36%) |
Feb 25, 2022 | 70.04 | 72.14 | 70.64 | 72.00 | 435,241 | +2.02(+2.89%) |
Feb 24, 2022 | 66.72 | 70.30 | 66.63 | 69.98 | 269,725 | +1.46(+2.14%) |
Feb 23, 2022 | 69.20 | 69.97 | 68.46 | 68.51 | 256,056 | -0.41(-0.60%) |
Feb 22, 2022 | 69.17 | 69.97 | 68.23 | 68.93 | 217,643 | -1.05(-1.51%) |
Feb 18, 2022 | 69.98 | 0 | -0.40(-0.57%) | |||
Feb 17, 2022 | 72.72 | 72.72 | 70.38 | 70.38 | 248,375 | -3.13(-4.26%) |
Feb 16, 2022 | 71.86 | 73.79 | 71.66 | 73.51 | 532,163 | +1.62(+2.25%) |
Feb 15, 2022 | 70.31 | 72.46 | 70.10 | 71.89 | 339,376 | +2.50(+3.60%) |
Feb 14, 2022 | 68.82 | 69.72 | 67.75 | 69.39 | 423,491 | +0.58(+0.84%) |
Feb 11, 2022 | 71.82 | 72.77 | 68.42 | 68.82 | 363,087 | -2.98(-4.15%) |
Feb 10, 2022 | 71.39 | 73.80 | 71.39 | 71.80 | 762,960 | -1.04(-1.42%) |
Feb 09, 2022 | 73.01 | 73.70 | 72.16 | 72.83 | 366,435 | +0.74(+1.03%) |
Feb 08, 2022 | 71.86 | 72.73 | 71.64 | 72.09 | 281,092 | +0.33(+0.46%) |
Feb 07, 2022 | 71.43 | 73.31 | 71.30 | 71.76 | 407,486 | +0.47(+0.66%) |
Feb 04, 2022 | 71.65 | 72.64 | 70.59 | 71.29 | 513,231 | -0.62(-0.86%) |
Feb 03, 2022 | 72.00 | 71.90 | 261,669 | -1.29(-1.76%) | ||
Feb 02, 2022 | 73.73 | 74.44 | 72.95 | 73.19 | 266,342 | -0.35(-0.48%) |
Feb 01, 2022 | 73.18 | 73.85 | 72.65 | 73.54 | 419,487 | +0.37(+0.51%) |
Jan 31, 2022 | 71.19 | 73.63 | 73.17 | 508,355 | +1.13(+1.57%) | |
Jan 28, 2022 | 70.85 | 72.03 | 69.53 | 72.04 | 311,975 | +0.77(+1.08%) |
Jan 27, 2022 | 72.52 | 73.14 | 70.65 | 71.27 | 255,354 | -0.30(-0.42%) |
Jan 26, 2022 | 73.40 | 73.91 | 71.44 | 71.57 | 335,270 | -1.04(-1.43%) |
Jan 25, 2022 | 72.75 | 73.30 | 70.49 | 72.61 | 285,074 | -1.54(-2.08%) |
Jan 24, 2022 | 71.22 | 74.40 | 70.42 | 74.15 | 369,429 | +1.68(+2.32%) |
Jan 21, 2022 | 73.87 | 74.49 | 72.47 | 72.47 | 322,339 | -1.59(-2.15%) |
Jan 20, 2022 | 75.88 | 76.87 | 74.01 | 74.06 | 136,140 | -1.65(-2.18%) |
Jan 19, 2022 | 76.71 | 77.26 | 75.38 | 75.71 | 116,046 | -1.09(-1.42%) |
Jan 18, 2022 | 77.43 | 77.93 | 76.12 | 76.81 | 162,335 | -1.66(-2.12%) |
Jan 14, 2022 | 78.47 | 0 | -0.13(-0.16%) | |||
Jan 13, 2022 | 78.58 | 79.72 | 78.16 | 78.59 | 108,768 | +0.57(+0.73%) |
Jan 12, 2022 | 78.57 | 79.05 | 77.69 | 78.03 | 248,531 | +0.03(+0.04%) |
Jan 11, 2022 | 76.59 | 78.16 | 76.17 | 78.00 | 198,458 | +1.47(+1.93%) |
Jan 10, 2022 | 76.71 | 76.74 | 75.05 | 76.52 | 194,811 | -0.48(-0.62%) |
Jan 07, 2022 | 77.53 | 77.95 | 76.70 | 77.00 | 155,539 | -0.27(-0.35%) |
Jan 06, 2022 | 78.12 | 78.44 | 77.07 | 77.27 | 158,741 | -0.58(-0.74%) |
Jan 05, 2022 | 80.80 | 81.31 | 77.67 | 77.85 | 185,309 | -2.43(-3.03%) |
Jan 04, 2022 | 79.91 | 80.55 | 79.51 | 80.28 | 173,648 | +1.08(+1.37%) |
Jan 03, 2022 | 77.87 | 79.66 | 77.87 | 79.20 | 225,653 | +1.99(+2.58%) |
Dec 31, 2021 | 76.74 | 77.67 | 76.21 | 77.21 | 105,254 | +0.40(+0.52%) |
Dec 30, 2021 | 76.94 | 78.11 | 76.65 | 76.81 | 120,682 | -0.29(-0.38%) |
Dec 29, 2021 | 76.80 | 77.41 | 76.42 | 77.10 | 115,038 | +0.41(+0.53%) |
Dec 28, 2021 | 76.41 | 77.18 | 76.35 | 76.69 | 116,079 | +0.33(+0.43%) |
Dec 27, 2021 | 75.47 | 76.38 | 74.75 | 76.36 | 128,864 | +0.67(+0.89%) |
Dec 23, 2021 | 74.84 | 76.41 | 74.84 | 75.68 | 200,242 | +1.25(+1.68%) |
Dec 22, 2021 | 73.90 | 74.54 | 73.28 | 74.43 | 135,805 | +0.65(+0.89%) |
Dec 21, 2021 | 72.81 | 73.84 | 72.81 | 73.78 | 165,394 | +1.53(+2.12%) |
Dec 20, 2021 | 71.95 | 72.40 | 70.79 | 72.25 | 287,949 | -0.84(-1.15%) |
Dec 17, 2021 | 71.33 | 73.86 | 70.79 | 73.09 | 816,134 | +0.96(+1.33%) |
Dec 16, 2021 | 74.62 | 74.62 | 71.71 | 72.13 | 369,206 | -1.44(-1.96%) |
Dec 15, 2021 | 73.00 | 73.74 | 71.29 | 73.57 | 348,558 | +0.72(+0.99%) |
Dec 14, 2021 | 74.41 | 74.87 | 72.69 | 72.85 | 204,607 | -1.92(-2.57%) |
Dec 13, 2021 | 74.04 | 75.30 | 72.97 | 74.77 | 357,053 | +0.24(+0.33%) |
Dec 10, 2021 | 75.48 | 75.78 | 73.87 | 74.52 | 217,568 | -0.51(-0.68%) |
Dec 09, 2021 | 76.94 | 77.50 | 74.84 | 75.03 | 208,845 | -2.79(-3.58%) |
Dec 08, 2021 | 76.99 | 77.90 | 76.26 | 77.82 | 172,553 | +1.01(+1.32%) |
Dec 07, 2021 | 76.09 | 77.31 | 75.84 | 76.80 | 276,508 | +1.78(+2.38%) |
Dec 06, 2021 | 73.56 | 75.61 | 73.26 | 75.02 | 203,649 | +2.66(+3.68%) |
Dec 03, 2021 | 73.13 | 73.44 | 70.64 | 72.36 | 243,484 | -0.39(-0.54%) |
Dec 02, 2021 | 71.50 | 73.16 | 71.43 | 72.75 | 148,302 | +1.78(+2.51%) |