Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 67.84 | 69.75 | 67.16 | 68.75 | 215,833 | +0.09(+0.13%) |
Feb 25, 2022 | 67.25 | 68.83 | 66.39 | 68.66 | 149,115 | +1.25(+1.85%) |
Feb 24, 2022 | 60.33 | 67.61 | 59.31 | 67.41 | 250,620 | +3.82(+6.01%) |
Feb 23, 2022 | 67.00 | 67.37 | 63.20 | 63.59 | 540,647 | -2.69(-4.06%) |
Feb 22, 2022 | 65.58 | 68.00 | 65.25 | 66.28 | 180,109 | -0.65(-0.97%) |
Feb 18, 2022 | 66.93 | 0 | -0.77(-1.14%) | |||
Feb 17, 2022 | 69.46 | 69.74 | 67.17 | 67.70 | 243,422 | -2.74(-3.89%) |
Feb 16, 2022 | 70.89 | 72.03 | 69.28 | 70.44 | 217,921 | -1.95(-2.69%) |
Feb 15, 2022 | 71.04 | 72.63 | 69.10 | 72.39 | 262,072 | +4.01(+5.86%) |
Feb 14, 2022 | 69.48 | 72.14 | 66.63 | 68.38 | 569,248 | -1.63(-2.33%) |
Feb 11, 2022 | 68.52 | 74.14 | 68.52 | 70.01 | 765,422 | -0.93(-1.31%) |
Feb 10, 2022 | 76.89 | 79.50 | 69.78 | 70.94 | 1,238,331 | -18.81(-20.96%) |
Feb 09, 2022 | 85.72 | 89.87 | 85.00 | 89.75 | 384,417 | +5.86(+6.99%) |
Feb 08, 2022 | 79.66 | 84.61 | 79.66 | 83.89 | 203,608 | +4.22(+5.30%) |
Feb 07, 2022 | 78.49 | 81.61 | 78.33 | 79.67 | 222,560 | +1.59(+2.04%) |
Feb 04, 2022 | 75.22 | 79.10 | 73.78 | 78.08 | 188,188 | +2.89(+3.84%) |
Feb 03, 2022 | 75.84 | 74.54 | 75.19 | 268,102 | -3.57(-4.53%) | |
Feb 02, 2022 | 81.83 | 82.28 | 78.07 | 78.76 | 324,891 | -1.28(-1.60%) |
Feb 01, 2022 | 80.59 | 81.98 | 76.91 | 80.04 | 167,105 | +0.65(+0.82%) |
Jan 31, 2022 | 75.46 | 79.39 | 318,048 | +4.22(+5.61%) | ||
Jan 28, 2022 | 71.42 | 75.18 | 69.17 | 75.17 | 247,574 | +3.50(+4.88%) |
Jan 27, 2022 | 79.40 | 79.43 | 70.33 | 71.67 | 413,010 | -5.44(-7.05%) |
Jan 26, 2022 | 79.09 | 82.03 | 76.44 | 77.11 | 238,486 | +0.91(+1.19%) |
Jan 25, 2022 | 75.94 | 78.80 | 74.26 | 76.20 | 443,694 | -2.45(-3.12%) |
Jan 24, 2022 | 76.78 | 78.86 | 72.45 | 78.65 | 908,870 | -1.33(-1.66%) |
Jan 21, 2022 | 83.04 | 85.99 | 79.98 | 79.98 | 284,228 | -4.40(-5.21%) |
Jan 20, 2022 | 85.58 | 87.85 | 83.99 | 84.38 | 318,190 | +0.40(+0.48%) |
Jan 19, 2022 | 86.09 | 87.87 | 82.88 | 83.98 | 286,143 | -1.16(-1.36%) |
Jan 18, 2022 | 88.24 | 89.63 | 83.79 | 85.14 | 387,971 | -5.48(-6.05%) |
Jan 14, 2022 | 90.62 | 0 | +1.44(+1.61%) | |||
Jan 13, 2022 | 86.98 | 93.48 | 86.98 | 89.18 | 296,947 | -0.28(-0.31%) |
Jan 12, 2022 | 88.58 | 90.51 | 86.00 | 89.46 | 436,124 | +3.01(+3.48%) |
Jan 11, 2022 | 82.25 | 87.98 | 80.10 | 86.45 | 746,783 | +8.41(+10.78%) |
Jan 10, 2022 | 78.59 | 79.75 | 74.54 | 78.04 | 355,652 | -2.57(-3.19%) |
Jan 07, 2022 | 83.07 | 84.35 | 79.66 | 80.61 | 197,182 | -2.18(-2.63%) |
Jan 06, 2022 | 80.90 | 83.18 | 78.50 | 82.79 | 289,187 | +2.43(+3.02%) |
Jan 05, 2022 | 87.39 | 88.18 | 79.86 | 80.36 | 324,718 | -8.02(-9.07%) |
Jan 04, 2022 | 90.10 | 90.20 | 84.90 | 88.38 | 468,926 | -0.47(-0.53%) |
Jan 03, 2022 | 90.06 | 90.96 | 87.33 | 88.85 | 199,524 | +0.15(+0.17%) |
Dec 31, 2021 | 90.01 | 91.00 | 88.35 | 88.70 | 202,672 | -1.08(-1.20%) |
Dec 30, 2021 | 89.59 | 91.79 | 89.57 | 89.78 | 138,212 | -0.13(-0.14%) |
Dec 29, 2021 | 90.09 | 91.49 | 88.22 | 89.91 | 148,702 | +0.27(+0.30%) |
Dec 28, 2021 | 93.00 | 93.75 | 88.27 | 89.64 | 189,816 | -2.94(-3.18%) |
Dec 27, 2021 | 90.95 | 94.39 | 90.67 | 92.58 | 327,260 | +2.35(+2.60%) |
Dec 23, 2021 | 89.37 | 92.23 | 87.63 | 90.23 | 372,555 | +2.80(+3.20%) |
Dec 22, 2021 | 87.50 | 88.70 | 85.40 | 87.43 | 219,546 | -0.45(-0.51%) |
Dec 21, 2021 | 83.78 | 88.82 | 81.40 | 87.88 | 430,754 | +6.48(+7.96%) |
Dec 20, 2021 | 81.30 | 83.35 | 79.64 | 81.40 | 366,646 | -2.79(-3.31%) |
Dec 17, 2021 | 80.60 | 86.07 | 80.58 | 84.19 | 500,349 | +3.59(+4.45%) |
Dec 16, 2021 | 87.92 | 89.48 | 78.42 | 80.60 | 475,416 | -7.79(-8.81%) |
Dec 15, 2021 | 82.99 | 89.73 | 82.14 | 88.39 | 497,848 | +6.68(+8.17%) |
Dec 14, 2021 | 80.82 | 82.37 | 78.43 | 81.71 | 301,456 | -0.50(-0.60%) |
Dec 13, 2021 | 86.06 | 89.90 | 81.72 | 82.21 | 432,998 | -3.30(-3.86%) |
Dec 10, 2021 | 85.03 | 85.61 | 80.39 | 85.51 | 584,692 | +0.87(+1.03%) |
Dec 09, 2021 | 80.96 | 87.91 | 80.96 | 84.64 | 855,812 | +2.04(+2.47%) |
Dec 08, 2021 | 82.58 | 84.50 | 80.38 | 82.60 | 444,856 | +0.68(+0.82%) |
Dec 07, 2021 | 77.33 | 84.57 | 77.33 | 81.92 | 688,433 | +6.88(+9.17%) |
Dec 06, 2021 | 70.47 | 75.94 | 67.02 | 75.04 | 547,423 | +4.53(+6.42%) |
Dec 03, 2021 | 76.19 | 76.60 | 69.05 | 70.51 | 344,880 | -5.13(-6.78%) |
Dec 02, 2021 | 72.95 | 76.21 | 72.57 | 75.64 | 282,796 | +1.65(+2.23%) |