Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 79.97 | 84.10 | 79.55 | 82.69 | 164,701 | -0.57(-0.68%) |
Feb 25, 2022 | 79.82 | 83.48 | 80.45 | 83.25 | 146,290 | +1.57(+1.92%) |
Feb 24, 2022 | 77.96 | 82.39 | 76.59 | 81.69 | 251,887 | -4.32(-5.02%) |
Feb 23, 2022 | 87.58 | 87.90 | 85.42 | 86.01 | 141,395 | +0.54(+0.63%) |
Feb 22, 2022 | 85.25 | 86.46 | 84.18 | 85.47 | 203,443 | +2.45(+2.96%) |
Feb 18, 2022 | 83.02 | 0 | +0.12(+0.14%) | |||
Feb 17, 2022 | 85.08 | 85.08 | 82.28 | 82.90 | 136,848 | -3.58(-4.14%) |
Feb 16, 2022 | 85.51 | 87.43 | 85.19 | 86.48 | 191,253 | +1.65(+1.94%) |
Feb 15, 2022 | 83.96 | 84.87 | 83.02 | 84.83 | 70,680 | +2.59(+3.15%) |
Feb 14, 2022 | 82.48 | 83.13 | 81.32 | 82.24 | 111,701 | +1.25(+1.54%) |
Feb 11, 2022 | 82.13 | 84.93 | 80.00 | 80.99 | 221,602 | +0.39(+0.49%) |
Feb 10, 2022 | 80.14 | 82.99 | 80.14 | 80.60 | 177,382 | +0.89(+1.11%) |
Feb 09, 2022 | 77.88 | 80.82 | 77.71 | 79.71 | 102,478 | +0.81(+1.02%) |
Feb 08, 2022 | 77.27 | 78.91 | 76.57 | 78.91 | 84,064 | +0.26(+0.33%) |
Feb 07, 2022 | 76.88 | 79.33 | 76.81 | 78.65 | 131,547 | +1.69(+2.20%) |
Feb 04, 2022 | 75.33 | 77.48 | 74.75 | 76.96 | 87,806 | +0.00(+0.00%) |
Feb 03, 2022 | 76.17 | 75.92 | 76.96 | 76,020 | -1.04(-1.34%) | |
Feb 02, 2022 | 78.18 | 78.38 | 76.17 | 78.00 | 109,759 | -1.24(-1.56%) |
Feb 01, 2022 | 77.32 | 79.41 | 77.23 | 79.23 | 148,713 | +2.56(+3.34%) |
Jan 31, 2022 | 75.22 | 77.22 | 76.67 | 148,220 | +2.16(+2.90%) | |
Jan 28, 2022 | 75.66 | 75.66 | 73.36 | 74.51 | 168,882 | -0.21(-0.28%) |
Jan 27, 2022 | 75.97 | 76.50 | 73.11 | 74.72 | 191,627 | +2.16(+2.98%) |
Jan 26, 2022 | 73.23 | 75.08 | 71.50 | 72.56 | 253,316 | +1.59(+2.24%) |
Jan 25, 2022 | 67.64 | 71.50 | 66.27 | 70.97 | 251,442 | +4.06(+6.08%) |
Jan 24, 2022 | 66.66 | 67.35 | 64.35 | 66.90 | 293,429 | -1.98(-2.87%) |
Jan 21, 2022 | 70.40 | 71.22 | 68.52 | 68.88 | 355,888 | -0.82(-1.18%) |
Jan 20, 2022 | 70.99 | 71.98 | 69.52 | 69.70 | 284,074 | +1.10(+1.60%) |
Jan 19, 2022 | 68.15 | 68.84 | 67.66 | 68.61 | 236,059 | +4.45(+6.93%) |
Jan 18, 2022 | 64.84 | 65.52 | 62.79 | 64.16 | 124,979 | -1.03(-1.57%) |
Jan 14, 2022 | 65.18 | 0 | +1.52(+2.39%) | |||
Jan 13, 2022 | 63.96 | 65.07 | 63.41 | 63.66 | 158,050 | -0.33(-0.51%) |
Jan 12, 2022 | 61.98 | 64.07 | 61.96 | 63.99 | 298,149 | +3.69(+6.12%) |
Jan 11, 2022 | 56.92 | 60.33 | 56.70 | 60.30 | 227,538 | +4.10(+7.30%) |
Jan 10, 2022 | 56.81 | 56.94 | 54.89 | 56.20 | 125,562 | -1.14(-2.00%) |
Jan 07, 2022 | 55.75 | 57.62 | 55.67 | 57.35 | 132,106 | +2.01(+3.64%) |
Jan 06, 2022 | 55.35 | 56.11 | 54.69 | 55.33 | 172,181 | +0.94(+1.73%) |
Jan 05, 2022 | 57.03 | 58.27 | 54.10 | 54.39 | 382,110 | -3.09(-5.38%) |
Jan 04, 2022 | 56.85 | 58.83 | 56.69 | 57.48 | 140,153 | -0.33(-0.57%) |
Jan 03, 2022 | 58.74 | 58.74 | 57.71 | 57.81 | 306,473 | -3.05(-5.01%) |
Dec 31, 2021 | 60.10 | 61.59 | 60.00 | 60.86 | 114,537 | +0.38(+0.64%) |
Dec 30, 2021 | 59.77 | 61.40 | 59.77 | 60.48 | 176,846 | +3.03(+5.28%) |
Dec 29, 2021 | 59.32 | 59.53 | 57.15 | 57.45 | 227,150 | -2.28(-3.82%) |
Dec 28, 2021 | 59.44 | 59.95 | 58.96 | 59.73 | 255,744 | -0.81(-1.35%) |
Dec 27, 2021 | 59.78 | 60.62 | 58.89 | 60.54 | 138,025 | +1.57(+2.67%) |
Dec 23, 2021 | 58.59 | 59.43 | 57.88 | 58.97 | 216,794 | -0.56(-0.94%) |
Dec 22, 2021 | 57.44 | 59.65 | 57.07 | 59.52 | 233,171 | +1.40(+2.41%) |
Dec 21, 2021 | 58.13 | 58.64 | 57.69 | 58.12 | 246,269 | +0.24(+0.41%) |
Dec 20, 2021 | 58.49 | 58.97 | 57.09 | 57.89 | 226,880 | -3.45(-5.62%) |
Dec 17, 2021 | 61.04 | 62.37 | 60.62 | 61.34 | 173,396 | -1.50(-2.39%) |
Dec 16, 2021 | 62.11 | 63.45 | 61.11 | 62.83 | 239,460 | +1.72(+2.82%) |
Dec 15, 2021 | 60.35 | 61.22 | 58.78 | 61.11 | 179,456 | +0.32(+0.53%) |
Dec 14, 2021 | 62.96 | 63.80 | 60.17 | 60.79 | 148,841 | -1.10(-1.78%) |
Dec 13, 2021 | 64.12 | 64.54 | 61.66 | 61.89 | 283,726 | -1.16(-1.84%) |
Dec 10, 2021 | 63.01 | 63.85 | 62.45 | 63.05 | 140,648 | +0.96(+1.55%) |
Dec 09, 2021 | 63.37 | 63.46 | 61.81 | 62.09 | 236,708 | -3.58(-5.45%) |
Dec 08, 2021 | 64.38 | 65.67 | 64.28 | 65.67 | 208,787 | +2.40(+3.79%) |
Dec 07, 2021 | 63.11 | 63.67 | 62.39 | 63.27 | 275,042 | +2.09(+3.41%) |
Dec 06, 2021 | 60.49 | 61.97 | 59.68 | 61.18 | 184,953 | +1.65(+2.78%) |
Dec 03, 2021 | 61.87 | 62.33 | 58.16 | 59.52 | 328,759 | +0.21(+0.35%) |
Dec 02, 2021 | 57.16 | 59.43 | 56.99 | 59.32 | 289,022 | +4.52(+8.25%) |