Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 66.21 | 66.95 | 61.95 | 61.95 | 360,968 | -3.40(-5.20%) |
Feb 25, 2022 | 68.75 | 67.71 | 65.16 | 65.35 | 298,718 | -3.68(-5.34%) |
Feb 24, 2022 | 65.16 | 72.43 | 65.16 | 69.03 | 641,064 | +1.04(+1.53%) |
Feb 23, 2022 | 68.56 | 69.31 | 66.86 | 67.99 | 270,996 | -1.42(-2.04%) |
Feb 22, 2022 | 63.27 | 71.34 | 63.17 | 69.41 | 350,924 | +2.17(+3.23%) |
Feb 18, 2022 | 67.24 | 0 | +0.76(+1.14%) | |||
Feb 17, 2022 | 66.29 | 67.42 | 65.06 | 66.48 | 277,982 | +0.28(+0.43%) |
Feb 16, 2022 | 66.29 | 66.95 | 63.84 | 66.20 | 356,908 | -1.04(-1.54%) |
Feb 15, 2022 | 68.65 | 69.83 | 66.95 | 67.24 | 422,328 | +1.32(+2.01%) |
Feb 14, 2022 | 63.65 | 67.30 | 63.65 | 65.91 | 359,479 | +2.93(+4.65%) |
Feb 11, 2022 | 66.01 | 66.67 | 62.70 | 62.99 | 327,205 | -3.78(-5.66%) |
Feb 10, 2022 | 66.76 | 67.61 | 64.31 | 66.76 | 260,472 | +0.76(+1.14%) |
Feb 09, 2022 | 66.48 | 67.05 | 64.92 | 66.01 | 206,557 | -1.13(-1.69%) |
Feb 08, 2022 | 64.69 | 67.99 | 64.50 | 67.14 | 283,405 | +2.74(+4.25%) |
Feb 07, 2022 | 66.57 | 67.71 | 63.14 | 64.40 | 338,576 | -1.61(-2.43%) |
Feb 04, 2022 | 66.57 | 66.86 | 63.79 | 66.01 | 324,580 | -2.17(-3.19%) |
Feb 03, 2022 | 67.52 | 69.60 | 67.19 | 68.18 | 272,933 | +1.13(+1.69%) |
Feb 02, 2022 | 68.09 | 69.64 | 66.67 | 67.05 | 234,030 | -0.38(-0.56%) |
Feb 01, 2022 | 73.18 | 73.56 | 66.95 | 67.42 | 384,257 | -5.10(-7.03%) |
Jan 31, 2022 | 73.75 | 71.58 | 72.52 | 251,013 | -0.57(-0.78%) | |
Jan 28, 2022 | 73.75 | 76.06 | 71.77 | 73.09 | 366,299 | +0.66(+0.91%) |
Jan 27, 2022 | 71.77 | 74.98 | 69.88 | 72.43 | 375,968 | -1.70(-2.29%) |
Jan 26, 2022 | 72.24 | 75.55 | 71.20 | 74.13 | 358,596 | +0.28(+0.38%) |
Jan 25, 2022 | 80.93 | 83.67 | 73.33 | 73.85 | 309,887 | -6.42(-8.00%) |
Jan 24, 2022 | 84.61 | 87.92 | 79.56 | 80.27 | 462,335 | -0.94(-1.16%) |
Jan 21, 2022 | 79.42 | 82.82 | 79.04 | 81.21 | 376,259 | +3.12(+3.99%) |
Jan 20, 2022 | 77.91 | 78.46 | 74.03 | 78.10 | 297,915 | +1.42(+1.85%) |
Jan 19, 2022 | 74.32 | 77.95 | 74.32 | 76.68 | 188,220 | +1.13(+1.50%) |
Jan 18, 2022 | 75.26 | 78.00 | 73.85 | 75.55 | 217,465 | -0.57(-0.74%) |
Jan 14, 2022 | 76.11 | 0 | -4.06(-5.06%) | |||
Jan 13, 2022 | 79.80 | 80.73 | 77.95 | 80.17 | 144,921 | +1.04(+1.31%) |
Jan 12, 2022 | 79.23 | 80.41 | 78.28 | 79.13 | 147,438 | -0.47(-0.59%) |
Jan 11, 2022 | 83.86 | 85.37 | 79.28 | 79.61 | 225,794 | -5.67(-6.64%) |
Jan 10, 2022 | 84.99 | 87.54 | 84.14 | 85.27 | 194,727 | +0.47(+0.56%) |
Jan 07, 2022 | 87.07 | 87.73 | 84.38 | 84.80 | 172,713 | -2.46(-2.81%) |
Jan 06, 2022 | 87.26 | 89.80 | 86.22 | 87.26 | 199,799 | -4.06(-4.45%) |
Jan 05, 2022 | 89.43 | 91.60 | 87.49 | 91.32 | 197,158 | +0.09(+0.10%) |
Jan 04, 2022 | 95.94 | 96.32 | 90.51 | 91.22 | 185,799 | -6.70(-6.85%) |
Jan 03, 2022 | 104.63 | 104.63 | 97.74 | 97.93 | 140,044 | -6.61(-6.32%) |
Dec 31, 2021 | 105.76 | 105.86 | 103.50 | 104.54 | 87,737 | -0.66(-0.63%) |
Dec 30, 2021 | 103.50 | 105.29 | 102.17 | 105.20 | 89,241 | +1.51(+1.46%) |
Dec 29, 2021 | 103.03 | 104.82 | 101.89 | 103.69 | 98,740 | +1.23(+1.20%) |
Dec 28, 2021 | 101.89 | 103.67 | 100.57 | 102.46 | 90,568 | +0.09(+0.09%) |
Dec 27, 2021 | 107.46 | 109.54 | 102.22 | 102.36 | 107,017 | -4.63(-4.32%) |
Dec 23, 2021 | 106.05 | 107.09 | 104.06 | 106.99 | 97,926 | -0.38(-0.35%) |
Dec 22, 2021 | 108.50 | 110.96 | 105.76 | 107.37 | 113,695 | -1.23(-1.13%) |
Dec 21, 2021 | 112.66 | 112.66 | 107.84 | 108.60 | 104,898 | -6.61(-5.74%) |
Dec 20, 2021 | 117.57 | 120.78 | 115.02 | 115.21 | 231,710 | +3.02(+2.69%) |
Dec 17, 2021 | 109.73 | 114.26 | 108.60 | 112.19 | 207,199 | +4.25(+3.94%) |
Dec 16, 2021 | 107.46 | 108.22 | 103.59 | 107.94 | 171,423 | -1.32(-1.21%) |
Dec 15, 2021 | 108.22 | 113.89 | 108.12 | 109.26 | 164,684 | +1.04(+0.96%) |
Dec 14, 2021 | 109.16 | 109.16 | 105.01 | 108.22 | 121,539 | +0.85(+0.79%) |
Dec 13, 2021 | 103.78 | 108.41 | 103.03 | 107.37 | 95,043 | +5.57(+5.47%) |
Dec 10, 2021 | 101.14 | 105.39 | 101.04 | 101.80 | 128,147 | -1.61(-1.55%) |
Dec 09, 2021 | 103.03 | 104.58 | 102.55 | 103.40 | 100,890 | +1.61(+1.58%) |
Dec 08, 2021 | 100.85 | 102.17 | 99.67 | 101.80 | 88,478 | +0.09(+0.09%) |
Dec 07, 2021 | 103.69 | 103.97 | 99.72 | 101.70 | 166,748 | -5.10(-4.78%) |
Dec 06, 2021 | 106.90 | 109.26 | 104.16 | 106.80 | 166,749 | -3.31(-3.00%) |
Dec 03, 2021 | 105.20 | 112.09 | 104.44 | 110.11 | 262,445 | +1.80(+1.66%) |
Dec 02, 2021 | 114.92 | 117.57 | 107.46 | 108.31 | 279,547 | -6.70(-5.83%) |