Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 66.63 | 67.51 | 65.17 | 66.24 | 945,219 | -0.55(-0.82%) |
Feb 25, 2022 | 66.57 | 67.02 | 65.40 | 66.79 | 606,950 | -0.41(-0.61%) |
Feb 24, 2022 | 61.23 | 67.30 | 61.08 | 67.20 | 963,046 | +3.75(+5.91%) |
Feb 23, 2022 | 64.20 | 65.60 | 63.00 | 63.45 | 873,856 | -0.30(-0.47%) |
Feb 22, 2022 | 64.42 | 66.70 | 63.36 | 63.75 | 693,519 | -1.23(-1.89%) |
Feb 18, 2022 | 64.98 | 0 | -1.49(-2.24%) | |||
Feb 17, 2022 | 68.98 | 69.35 | 66.22 | 66.47 | 1,157,763 | -3.37(-4.83%) |
Feb 16, 2022 | 72.45 | 72.70 | 69.62 | 69.84 | 1,261,885 | -3.28(-4.49%) |
Feb 15, 2022 | 71.52 | 73.76 | 69.71 | 73.12 | 1,541,222 | +2.21(+3.12%) |
Feb 14, 2022 | 71.75 | 73.70 | 70.38 | 70.91 | 1,065,315 | -1.54(-2.13%) |
Feb 11, 2022 | 76.19 | 78.11 | 72.03 | 72.45 | 2,013,287 | -4.11(-5.37%) |
Feb 10, 2022 | 76.31 | 78.80 | 75.14 | 76.56 | 2,179,838 | -1.67(-2.13%) |
Feb 09, 2022 | 83.48 | 88.00 | 75.31 | 78.23 | 9,103,412 | -30.95(-28.35%) |
Feb 08, 2022 | 107.00 | 109.86 | 105.71 | 109.18 | 1,633,420 | +1.78(+1.66%) |
Feb 07, 2022 | 102.80 | 108.49 | 102.38 | 107.40 | 1,205,052 | +4.38(+4.25%) |
Feb 04, 2022 | 99.79 | 103.94 | 98.53 | 103.02 | 972,227 | +3.62(+3.64%) |
Feb 03, 2022 | 99.18 | 101.62 | 99.40 | 645,373 | -2.53(-2.48%) | |
Feb 02, 2022 | 106.23 | 109.21 | 101.08 | 101.93 | 842,676 | -4.14(-3.90%) |
Feb 01, 2022 | 106.13 | 106.53 | 102.61 | 106.07 | 1,069,934 | +0.93(+0.88%) |
Jan 31, 2022 | 104.14 | 102.29 | 105.14 | 1,065,713 | +1.70(+1.64%) | |
Jan 28, 2022 | 102.81 | 103.43 | 97.66 | 103.44 | 1,512,776 | +1.72(+1.69%) |
Jan 27, 2022 | 105.06 | 106.89 | 101.06 | 101.72 | 630,460 | -2.24(-2.15%) |
Jan 26, 2022 | 107.75 | 110.96 | 103.42 | 103.96 | 1,198,120 | -0.82(-0.78%) |
Jan 25, 2022 | 104.98 | 107.50 | 103.30 | 104.78 | 1,296,887 | +1.43(+1.38%) |
Jan 24, 2022 | 97.00 | 103.72 | 94.30 | 103.35 | 1,198,465 | +4.26(+4.30%) |
Jan 21, 2022 | 104.50 | 105.48 | 98.65 | 99.09 | 1,536,177 | -5.83(-5.56%) |
Jan 20, 2022 | 106.92 | 109.50 | 104.54 | 104.92 | 871,351 | -0.67(-0.63%) |
Jan 19, 2022 | 106.47 | 110.47 | 105.11 | 105.59 | 805,402 | -0.40(-0.38%) |
Jan 18, 2022 | 103.12 | 108.78 | 101.12 | 105.99 | 827,709 | +0.90(+0.86%) |
Jan 14, 2022 | 105.09 | 0 | +1.18(+1.14%) | |||
Jan 13, 2022 | 107.67 | 108.52 | 103.41 | 103.91 | 1,738,554 | -3.94(-3.65%) |
Jan 12, 2022 | 108.00 | 110.65 | 106.72 | 107.85 | 922,100 | +0.90(+0.84%) |
Jan 11, 2022 | 104.01 | 107.92 | 101.81 | 106.95 | 498,562 | +3.27(+3.15%) |
Jan 10, 2022 | 100.04 | 104.22 | 98.01 | 103.68 | 814,144 | +1.73(+1.70%) |
Jan 07, 2022 | 101.17 | 103.24 | 99.68 | 101.95 | 707,385 | +0.31(+0.30%) |
Jan 06, 2022 | 96.09 | 102.93 | 96.09 | 101.64 | 857,037 | +4.25(+4.36%) |
Jan 05, 2022 | 100.55 | 101.72 | 96.67 | 97.39 | 835,285 | -4.39(-4.31%) |
Jan 04, 2022 | 105.39 | 105.39 | 98.73 | 101.78 | 1,459,810 | -4.09(-3.86%) |
Jan 03, 2022 | 110.01 | 110.81 | 105.09 | 105.87 | 801,873 | -4.09(-3.72%) |
Dec 31, 2021 | 110.72 | 111.57 | 109.02 | 109.96 | 401,013 | -0.74(-0.67%) |
Dec 30, 2021 | 110.66 | 112.82 | 110.02 | 110.70 | 387,302 | +0.67(+0.61%) |
Dec 29, 2021 | 109.39 | 110.66 | 107.51 | 110.03 | 972,838 | +0.12(+0.11%) |
Dec 28, 2021 | 112.00 | 112.50 | 109.55 | 109.91 | 496,568 | -1.91(-1.71%) |
Dec 27, 2021 | 108.57 | 112.23 | 107.95 | 111.82 | 716,110 | +2.55(+2.33%) |
Dec 23, 2021 | 108.61 | 110.45 | 107.92 | 109.27 | 497,359 | +0.58(+0.53%) |
Dec 22, 2021 | 109.62 | 111.66 | 107.64 | 108.69 | 530,238 | +0.01(+0.01%) |
Dec 21, 2021 | 104.00 | 109.15 | 102.96 | 108.68 | 914,687 | +5.34(+5.17%) |
Dec 20, 2021 | 99.91 | 104.23 | 99.01 | 103.34 | 848,783 | +1.91(+1.88%) |
Dec 17, 2021 | 99.46 | 102.67 | 98.41 | 101.43 | 787,655 | +1.16(+1.16%) |
Dec 16, 2021 | 103.30 | 103.95 | 99.00 | 100.27 | 683,580 | -2.33(-2.27%) |
Dec 15, 2021 | 98.47 | 103.38 | 97.42 | 102.60 | 731,261 | +4.32(+4.40%) |
Dec 14, 2021 | 98.62 | 98.65 | 95.16 | 98.28 | 871,009 | -1.67(-1.67%) |
Dec 13, 2021 | 101.92 | 103.55 | 97.92 | 99.95 | 882,472 | -1.92(-1.88%) |
Dec 10, 2021 | 102.65 | 104.81 | 100.83 | 101.87 | 540,381 | -0.23(-0.23%) |
Dec 09, 2021 | 106.32 | 106.69 | 101.06 | 102.10 | 445,953 | -3.79(-3.58%) |
Dec 08, 2021 | 105.33 | 106.73 | 103.50 | 105.89 | 1,122,747 | +0.73(+0.69%) |
Dec 07, 2021 | 105.25 | 107.20 | 103.46 | 105.16 | 948,516 | +3.38(+3.32%) |
Dec 06, 2021 | 101.89 | 102.74 | 98.77 | 101.78 | 700,775 | -1.48(-1.43%) |
Dec 03, 2021 | 105.92 | 106.47 | 101.22 | 103.26 | 711,680 | -2.26(-2.14%) |
Dec 02, 2021 | 103.54 | 109.36 | 102.98 | 105.52 | 797,151 | +1.70(+1.64%) |