Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 67.51 | 70.79 | 66.89 | 69.89 | 24,388,578 | +2.63(+3.91%) |
Feb 25, 2022 | 65.98 | 67.26 | 64.63 | 67.26 | 23,619,238 | +2.18(+3.35%) |
Feb 24, 2022 | 57.07 | 65.41 | 57.03 | 65.08 | 38,401,344 | +4.70(+7.79%) |
Feb 23, 2022 | 63.55 | 64.33 | 60.37 | 60.38 | 22,842,858 | -2.49(-3.96%) |
Feb 22, 2022 | 62.93 | 65.74 | 62.23 | 62.87 | 26,337,582 | -1.40(-2.18%) |
Feb 18, 2022 | 64.26 | 0 | -3.35(-4.96%) | |||
Feb 17, 2022 | 71.07 | 71.32 | 67.17 | 67.62 | 19,585,412 | -4.65(-6.44%) |
Feb 16, 2022 | 73.21 | 73.22 | 71.08 | 72.27 | 15,206,356 | -2.39(-3.20%) |
Feb 15, 2022 | 72.39 | 74.77 | 71.68 | 74.66 | 19,286,346 | +3.86(+5.45%) |
Feb 14, 2022 | 70.95 | 73.52 | 69.98 | 70.80 | 22,891,378 | -0.51(-0.71%) |
Feb 11, 2022 | 73.64 | 75.61 | 70.33 | 71.31 | 30,432,176 | -1.84(-2.52%) |
Feb 10, 2022 | 73.70 | 77.60 | 72.50 | 73.15 | 32,818,254 | -2.33(-3.09%) |
Feb 09, 2022 | 73.02 | 75.85 | 72.91 | 75.48 | 22,248,848 | +3.69(+5.14%) |
Feb 08, 2022 | 71.44 | 72.18 | 69.88 | 71.79 | 17,843,430 | -0.09(-0.12%) |
Feb 07, 2022 | 72.07 | 75.08 | 71.23 | 71.88 | 20,704,936 | -0.27(-0.37%) |
Feb 04, 2022 | 69.17 | 73.04 | 67.64 | 72.15 | 29,309,348 | +3.68(+5.37%) |
Feb 03, 2022 | 69.56 | 68.29 | 68.47 | 31,610,504 | -4.07(-5.61%) | |
Feb 02, 2022 | 76.77 | 76.92 | 71.32 | 72.54 | 31,132,172 | -3.91(-5.11%) |
Feb 01, 2022 | 76.06 | 76.74 | 72.68 | 76.44 | 23,905,330 | +1.64(+2.19%) |
Jan 31, 2022 | 69.48 | 74.82 | 74.81 | 28,819,126 | +6.47(+9.46%) | |
Jan 28, 2022 | 65.67 | 68.94 | 63.82 | 68.34 | 38,349,652 | +2.56(+3.89%) |
Jan 27, 2022 | 70.01 | 70.07 | 65.50 | 65.78 | 21,785,368 | -2.68(-3.91%) |
Jan 26, 2022 | 72.83 | 74.29 | 68.02 | 68.46 | 34,520,088 | -1.76(-2.50%) |
Jan 25, 2022 | 70.77 | 72.85 | 68.62 | 70.22 | 37,449,272 | -2.72(-3.73%) |
Jan 24, 2022 | 68.02 | 72.96 | 64.44 | 72.93 | 66,944,624 | +2.00(+2.82%) |
Jan 21, 2022 | 74.18 | 75.73 | 70.90 | 70.93 | 38,339,592 | -4.31(-5.73%) |
Jan 20, 2022 | 76.41 | 80.17 | 74.99 | 75.24 | 24,730,774 | +0.12(+0.16%) |
Jan 19, 2022 | 77.06 | 78.82 | 75.04 | 75.12 | 31,879,430 | -1.15(-1.51%) |
Jan 18, 2022 | 78.09 | 79.99 | 76.27 | 76.27 | 23,612,532 | -3.30(-4.15%) |
Jan 14, 2022 | 79.58 | 0 | +0.26(+0.33%) | |||
Jan 13, 2022 | 84.31 | 84.47 | 79.19 | 79.32 | 25,511,614 | -4.54(-5.42%) |
Jan 12, 2022 | 87.24 | 88.60 | 83.63 | 83.86 | 19,892,502 | -2.40(-2.78%) |
Jan 11, 2022 | 83.72 | 86.83 | 82.61 | 86.26 | 13,966,970 | +2.32(+2.76%) |
Jan 10, 2022 | 82.53 | 83.99 | 79.45 | 83.94 | 23,865,704 | +0.22(+0.26%) |
Jan 07, 2022 | 85.14 | 87.86 | 83.21 | 83.72 | 15,415,988 | -1.15(-1.36%) |
Jan 06, 2022 | 85.26 | 86.87 | 81.97 | 84.87 | 20,164,224 | -0.54(-0.63%) |
Jan 05, 2022 | 90.69 | 92.18 | 84.92 | 85.41 | 20,383,188 | -6.52(-7.09%) |
Jan 04, 2022 | 95.93 | 96.20 | 89.77 | 91.92 | 19,265,240 | -4.26(-4.43%) |
Jan 03, 2022 | 95.21 | 96.37 | 92.67 | 96.19 | 10,463,454 | +2.38(+2.54%) |
Dec 31, 2021 | 95.91 | 97.26 | 93.70 | 93.81 | 7,149,794 | -2.09(-2.18%) |
Dec 30, 2021 | 92.56 | 97.62 | 92.56 | 95.90 | 9,602,776 | +2.85(+3.06%) |
Dec 29, 2021 | 94.01 | 94.36 | 92.01 | 93.06 | 9,955,521 | -1.01(-1.07%) |
Dec 28, 2021 | 95.65 | 97.41 | 93.92 | 94.06 | 9,749,047 | -1.75(-1.83%) |
Dec 27, 2021 | 97.08 | 97.52 | 95.48 | 95.81 | 7,532,156 | -1.63(-1.68%) |
Dec 23, 2021 | 96.50 | 98.08 | 94.46 | 97.45 | 8,235,610 | +0.80(+0.82%) |
Dec 22, 2021 | 96.63 | 98.64 | 95.34 | 96.65 | 12,631,338 | -0.11(-0.11%) |
Dec 21, 2021 | 94.57 | 96.88 | 93.15 | 96.76 | 11,626,337 | +3.58(+3.84%) |
Dec 20, 2021 | 93.44 | 94.88 | 91.75 | 93.18 | 13,552,079 | -2.43(-2.54%) |
Dec 17, 2021 | 89.33 | 95.91 | 88.13 | 95.61 | 27,387,378 | +5.24(+5.80%) |
Dec 16, 2021 | 95.25 | 95.48 | 89.38 | 90.37 | 20,757,538 | -3.50(-3.73%) |
Dec 15, 2021 | 91.53 | 94.22 | 88.58 | 93.87 | 24,398,388 | +1.98(+2.15%) |
Dec 14, 2021 | 90.86 | 93.17 | 90.03 | 91.89 | 12,759,025 | -1.06(-1.14%) |
Dec 13, 2021 | 94.22 | 95.30 | 90.95 | 92.95 | 17,396,488 | -1.64(-1.74%) |
Dec 10, 2021 | 97.33 | 98.92 | 94.04 | 94.60 | 13,299,096 | -1.53(-1.60%) |
Dec 09, 2021 | 101.00 | 101.84 | 95.84 | 96.13 | 14,284,214 | -5.40(-5.32%) |
Dec 08, 2021 | 98.87 | 102.22 | 96.67 | 101.53 | 11,469,170 | +3.06(+3.11%) |
Dec 07, 2021 | 96.28 | 99.67 | 96.25 | 98.47 | 13,723,996 | +5.08(+5.43%) |
Dec 06, 2021 | 90.52 | 93.52 | 87.57 | 93.40 | 19,696,460 | +1.40(+1.52%) |
Dec 03, 2021 | 97.04 | 97.38 | 90.16 | 92.00 | 20,336,984 | -5.40(-5.54%) |
Dec 02, 2021 | 97.02 | 99.46 | 94.89 | 97.40 | 14,620,994 | +0.41(+0.43%) |