Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 81.45 | 82.33 | 76.97 | 79.30 | 699,398 | -3.82(-4.60%) |
Feb 25, 2022 | 81.59 | 83.25 | 82.03 | 83.12 | 311,275 | +2.16(+2.67%) |
Feb 24, 2022 | 78.91 | 81.39 | 78.14 | 80.96 | 594,985 | -1.03(-1.25%) |
Feb 23, 2022 | 85.06 | 85.72 | 81.99 | 81.99 | 267,462 | -1.82(-2.17%) |
Feb 22, 2022 | 86.20 | 86.20 | 82.64 | 83.81 | 409,388 | -3.34(-3.83%) |
Feb 18, 2022 | 87.15 | 0 | -0.73(-0.83%) | |||
Feb 17, 2022 | 89.95 | 91.25 | 87.35 | 87.88 | 659,783 | -2.79(-3.07%) |
Feb 16, 2022 | 86.86 | 90.86 | 86.43 | 90.66 | 597,491 | +2.72(+3.09%) |
Feb 15, 2022 | 86.00 | 89.56 | 85.62 | 87.94 | 721,453 | +4.94(+5.96%) |
Feb 14, 2022 | 80.90 | 84.07 | 80.64 | 83.00 | 1,031,178 | +2.18(+2.69%) |
Feb 11, 2022 | 85.02 | 87.01 | 80.21 | 80.82 | 612,351 | -4.43(-5.20%) |
Feb 10, 2022 | 80.38 | 87.28 | 80.02 | 85.25 | 1,406,112 | +2.34(+2.82%) |
Feb 09, 2022 | 82.97 | 84.05 | 81.74 | 82.91 | 653,844 | +0.65(+0.80%) |
Feb 08, 2022 | 78.67 | 82.42 | 78.10 | 82.26 | 852,591 | +3.79(+4.84%) |
Feb 07, 2022 | 76.61 | 78.48 | 74.58 | 78.46 | 691,140 | +2.10(+2.75%) |
Feb 04, 2022 | 75.64 | 76.49 | 74.21 | 76.36 | 245,594 | -0.05(-0.06%) |
Feb 03, 2022 | 76.90 | 76.20 | 76.41 | 222,914 | -1.87(-2.39%) | |
Feb 02, 2022 | 78.56 | 79.90 | 78.12 | 78.28 | 265,933 | -0.65(-0.83%) |
Feb 01, 2022 | 78.46 | 79.91 | 77.66 | 78.93 | 215,004 | +0.81(+1.04%) |
Jan 31, 2022 | 74.03 | 78.25 | 78.12 | 272,419 | +3.45(+4.62%) | |
Jan 28, 2022 | 73.93 | 74.73 | 70.90 | 74.67 | 305,681 | +1.02(+1.38%) |
Jan 27, 2022 | 74.87 | 76.90 | 73.05 | 73.65 | 290,613 | -0.29(-0.39%) |
Jan 26, 2022 | 75.75 | 76.18 | 73.35 | 73.94 | 469,950 | -0.55(-0.74%) |
Jan 25, 2022 | 72.77 | 74.83 | 72.14 | 74.49 | 348,481 | +0.27(+0.37%) |
Jan 24, 2022 | 73.59 | 74.23 | 71.10 | 74.22 | 333,901 | -0.78(-1.03%) |
Jan 21, 2022 | 78.03 | 78.07 | 74.91 | 75.00 | 479,451 | -3.30(-4.21%) |
Jan 20, 2022 | 78.26 | 81.01 | 77.03 | 78.30 | 326,219 | +0.93(+1.20%) |
Jan 19, 2022 | 78.04 | 79.38 | 76.34 | 77.37 | 606,541 | -0.77(-0.98%) |
Jan 18, 2022 | 81.09 | 81.33 | 78.09 | 78.14 | 345,685 | -4.05(-4.92%) |
Jan 14, 2022 | 82.18 | 0 | +0.86(+1.06%) | |||
Jan 13, 2022 | 79.58 | 81.56 | 78.71 | 81.32 | 474,772 | +2.48(+3.14%) |
Jan 12, 2022 | 79.05 | 80.76 | 78.79 | 78.85 | 625,102 | -0.66(-0.83%) |
Jan 11, 2022 | 78.21 | 79.93 | 77.17 | 79.51 | 398,204 | +2.43(+3.15%) |
Jan 10, 2022 | 78.00 | 78.00 | 75.81 | 77.08 | 534,753 | -0.64(-0.83%) |
Jan 07, 2022 | 75.84 | 78.09 | 74.85 | 77.73 | 718,259 | +1.97(+2.60%) |
Jan 06, 2022 | 76.88 | 77.74 | 75.74 | 75.75 | 324,390 | -0.70(-0.92%) |
Jan 05, 2022 | 79.45 | 79.45 | 76.37 | 76.46 | 302,103 | -2.90(-3.65%) |
Jan 04, 2022 | 78.66 | 79.62 | 76.83 | 79.35 | 860,697 | +1.59(+2.04%) |
Jan 03, 2022 | 77.98 | 79.90 | 77.33 | 77.76 | 292,773 | +0.50(+0.65%) |
Dec 31, 2021 | 76.82 | 77.71 | 76.79 | 77.26 | 114,715 | +0.33(+0.43%) |
Dec 30, 2021 | 76.35 | 78.34 | 76.35 | 76.93 | 211,272 | +0.55(+0.72%) |
Dec 29, 2021 | 76.68 | 77.92 | 76.26 | 76.38 | 211,562 | -0.74(-0.96%) |
Dec 28, 2021 | 76.11 | 78.04 | 76.11 | 77.12 | 170,007 | +0.52(+0.68%) |
Dec 27, 2021 | 76.41 | 77.70 | 75.48 | 76.60 | 324,265 | -0.46(-0.59%) |
Dec 23, 2021 | 77.77 | 78.09 | 75.89 | 77.05 | 315,070 | +0.41(+0.54%) |
Dec 22, 2021 | 74.75 | 76.64 | 73.87 | 76.64 | 330,241 | +2.03(+2.72%) |
Dec 21, 2021 | 72.29 | 75.71 | 72.29 | 74.61 | 488,418 | +3.42(+4.81%) |
Dec 20, 2021 | 67.96 | 71.32 | 67.19 | 71.19 | 609,147 | +1.25(+1.79%) |
Dec 17, 2021 | 69.21 | 71.45 | 68.65 | 69.94 | 460,508 | +0.75(+1.08%) |
Dec 16, 2021 | 70.86 | 71.09 | 68.68 | 69.19 | 491,534 | -1.27(-1.80%) |
Dec 15, 2021 | 68.63 | 70.55 | 68.10 | 70.46 | 693,854 | +1.41(+2.04%) |
Dec 14, 2021 | 69.48 | 70.33 | 68.87 | 69.05 | 788,786 | -0.93(-1.34%) |
Dec 13, 2021 | 71.08 | 72.19 | 69.90 | 69.99 | 564,835 | -2.23(-3.09%) |
Dec 10, 2021 | 71.40 | 72.83 | 70.76 | 72.22 | 670,282 | +0.94(+1.32%) |
Dec 09, 2021 | 71.45 | 72.71 | 71.14 | 71.28 | 251,216 | -1.36(-1.88%) |
Dec 08, 2021 | 71.17 | 74.92 | 70.80 | 72.64 | 400,660 | +1.87(+2.64%) |
Dec 07, 2021 | 70.38 | 71.88 | 70.04 | 70.77 | 629,983 | +1.06(+1.51%) |
Dec 06, 2021 | 67.03 | 71.35 | 66.39 | 69.72 | 606,389 | +3.69(+5.59%) |
Dec 03, 2021 | 67.30 | 68.64 | 65.19 | 66.02 | 818,403 | -1.13(-1.68%) |
Dec 02, 2021 | 65.77 | 67.98 | 65.16 | 67.16 | 1,350,624 | +2.43(+3.75%) |