Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 71.36 | 74.75 | 71.34 | 74.42 | 3,075,403 | +1.70(+2.34%) |
Feb 25, 2022 | 69.76 | 72.88 | 70.00 | 72.72 | 1,877,824 | +3.18(+4.57%) |
Feb 24, 2022 | 64.13 | 69.67 | 63.56 | 69.54 | 2,341,135 | +2.92(+4.38%) |
Feb 23, 2022 | 70.12 | 70.66 | 66.17 | 66.62 | 2,540,788 | -2.74(-3.95%) |
Feb 22, 2022 | 70.83 | 71.58 | 68.33 | 69.36 | 2,321,522 | -2.36(-3.29%) |
Feb 18, 2022 | 71.72 | 0 | +2.67(+3.87%) | |||
Feb 17, 2022 | 70.75 | 71.40 | 68.90 | 69.05 | 1,733,161 | -2.12(-2.98%) |
Feb 16, 2022 | 70.67 | 71.58 | 69.78 | 71.17 | 1,370,399 | -0.17(-0.24%) |
Feb 15, 2022 | 69.80 | 71.66 | 69.55 | 71.34 | 1,411,640 | +2.56(+3.72%) |
Feb 14, 2022 | 68.10 | 70.50 | 68.10 | 68.78 | 1,790,247 | +0.40(+0.58%) |
Feb 11, 2022 | 69.71 | 70.94 | 67.61 | 68.38 | 1,947,519 | -0.65(-0.94%) |
Feb 10, 2022 | 69.94 | 72.00 | 68.55 | 69.03 | 2,478,460 | -2.45(-3.43%) |
Feb 09, 2022 | 71.34 | 72.96 | 70.58 | 71.48 | 2,130,933 | +1.41(+2.01%) |
Feb 08, 2022 | 67.78 | 70.55 | 67.70 | 70.07 | 1,916,898 | +2.55(+3.78%) |
Feb 07, 2022 | 67.19 | 68.75 | 66.89 | 67.52 | 1,552,157 | +0.71(+1.06%) |
Feb 04, 2022 | 68.85 | 69.64 | 65.79 | 66.81 | 3,069,434 | -2.68(-3.86%) |
Feb 03, 2022 | 70.49 | 69.49 | 1,780,438 | -2.06(-2.88%) | ||
Feb 02, 2022 | 70.46 | 72.02 | 70.06 | 71.55 | 2,957,685 | +1.45(+2.07%) |
Feb 01, 2022 | 68.71 | 70.38 | 67.47 | 70.10 | 2,764,583 | +2.11(+3.10%) |
Jan 31, 2022 | 66.07 | 68.04 | 67.99 | 2,595,892 | +1.63(+2.46%) | |
Jan 28, 2022 | 64.43 | 66.40 | 63.20 | 66.36 | 2,274,793 | +2.17(+3.38%) |
Jan 27, 2022 | 66.98 | 67.43 | 64.14 | 64.19 | 2,923,861 | -1.61(-2.45%) |
Jan 26, 2022 | 69.21 | 70.36 | 65.50 | 65.80 | 3,039,568 | -1.95(-2.88%) |
Jan 25, 2022 | 67.92 | 69.28 | 67.11 | 67.75 | 2,257,072 | -2.05(-2.94%) |
Jan 24, 2022 | 64.97 | 70.16 | 63.90 | 69.80 | 3,403,131 | +2.80(+4.18%) |
Jan 21, 2022 | 69.00 | 70.31 | 66.87 | 67.00 | 3,731,032 | -2.74(-3.93%) |
Jan 20, 2022 | 73.77 | 74.17 | 69.53 | 69.74 | 3,142,744 | -2.89(-3.98%) |
Jan 19, 2022 | 76.19 | 76.89 | 72.55 | 72.63 | 3,121,341 | -3.32(-4.37%) |
Jan 18, 2022 | 77.23 | 77.74 | 75.56 | 75.95 | 2,462,958 | -2.73(-3.47%) |
Jan 14, 2022 | 78.68 | 0 | -1.90(-2.36%) | |||
Jan 13, 2022 | 81.60 | 83.36 | 80.21 | 80.58 | 1,933,682 | -0.60(-0.74%) |
Jan 12, 2022 | 81.50 | 82.97 | 80.50 | 81.18 | 2,119,652 | +0.69(+0.86%) |
Jan 11, 2022 | 79.41 | 80.56 | 77.43 | 80.49 | 2,915,250 | +1.48(+1.87%) |
Jan 10, 2022 | 77.45 | 79.07 | 76.06 | 79.01 | 2,861,474 | +0.38(+0.48%) |
Jan 07, 2022 | 82.50 | 82.93 | 77.69 | 78.63 | 3,729,200 | -3.83(-4.64%) |
Jan 06, 2022 | 83.09 | 83.09 | 80.52 | 82.46 | 4,030,694 | +0.06(+0.07%) |
Jan 05, 2022 | 86.18 | 86.45 | 82.04 | 82.40 | 3,458,696 | -3.02(-3.54%) |
Jan 04, 2022 | 84.36 | 85.55 | 83.80 | 85.42 | 2,342,951 | +1.93(+2.31%) |
Jan 03, 2022 | 86.20 | 86.48 | 82.69 | 83.49 | 2,984,671 | -2.22(-2.59%) |
Dec 31, 2021 | 84.29 | 86.20 | 84.20 | 85.71 | 1,449,939 | +1.66(+1.98%) |
Dec 30, 2021 | 85.05 | 85.77 | 83.81 | 84.05 | 1,573,742 | -1.00(-1.18%) |
Dec 29, 2021 | 84.46 | 85.30 | 83.72 | 85.05 | 2,341,425 | +0.59(+0.70%) |
Dec 28, 2021 | 84.00 | 85.08 | 83.96 | 84.46 | 1,885,259 | +0.15(+0.18%) |
Dec 27, 2021 | 82.73 | 84.43 | 82.50 | 84.31 | 2,562,574 | +2.16(+2.63%) |
Dec 23, 2021 | 81.20 | 82.90 | 80.89 | 82.15 | 2,384,716 | +1.09(+1.34%) |
Dec 22, 2021 | 78.69 | 81.43 | 78.51 | 81.06 | 2,501,750 | +2.37(+3.01%) |
Dec 21, 2021 | 76.03 | 78.69 | 76.03 | 78.69 | 2,773,951 | +3.56(+4.74%) |
Dec 20, 2021 | 75.49 | 75.61 | 72.60 | 75.13 | 3,020,788 | -1.70(-2.21%) |
Dec 17, 2021 | 76.17 | 77.62 | 75.68 | 76.83 | 8,305,990 | -0.42(-0.54%) |
Dec 16, 2021 | 79.00 | 79.15 | 76.88 | 77.25 | 2,466,550 | -1.01(-1.29%) |
Dec 15, 2021 | 76.94 | 78.36 | 75.82 | 78.26 | 2,836,980 | +1.62(+2.11%) |
Dec 14, 2021 | 76.17 | 77.63 | 75.52 | 76.64 | 2,879,977 | -0.80(-1.03%) |
Dec 13, 2021 | 80.13 | 80.22 | 77.09 | 77.44 | 3,202,970 | -2.13(-2.68%) |
Dec 10, 2021 | 78.13 | 79.68 | 77.93 | 79.57 | 3,218,059 | +1.82(+2.34%) |
Dec 09, 2021 | 76.51 | 79.00 | 75.85 | 77.75 | 2,943,051 | +1.27(+1.66%) |
Dec 08, 2021 | 78.42 | 79.02 | 75.94 | 76.48 | 3,587,205 | +0.48(+0.63%) |
Dec 07, 2021 | 77.04 | 80.95 | 75.76 | 76.00 | 5,495,230 | +2.62(+3.57%) |
Dec 06, 2021 | 72.20 | 74.47 | 71.74 | 73.38 | 2,856,485 | +2.27(+3.19%) |
Dec 03, 2021 | 73.78 | 74.41 | 70.49 | 71.11 | 3,087,838 | -2.21(-3.01%) |
Dec 02, 2021 | 70.18 | 74.20 | 70.18 | 73.32 | 2,630,891 | +3.10(+4.41%) |