Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 71.60 | 75.12 | 71.05 | 74.72 | 1,015,581 | +2.75(+3.82%) |
Feb 25, 2022 | 69.85 | 72.00 | 69.67 | 71.97 | 590,344 | +1.94(+2.77%) |
Feb 24, 2022 | 61.84 | 70.43 | 61.69 | 70.03 | 959,241 | +4.78(+7.33%) |
Feb 23, 2022 | 66.50 | 68.20 | 64.95 | 65.25 | 792,047 | -1.01(-1.52%) |
Feb 22, 2022 | 71.12 | 72.55 | 65.94 | 66.26 | 1,598,989 | -5.81(-8.06%) |
Feb 18, 2022 | 72.07 | 0 | -3.11(-4.14%) | |||
Feb 17, 2022 | 77.03 | 78.99 | 74.72 | 75.18 | 1,562,929 | -3.58(-4.55%) |
Feb 16, 2022 | 76.79 | 79.25 | 75.64 | 78.76 | 903,090 | +0.66(+0.85%) |
Feb 15, 2022 | 76.59 | 78.75 | 76.59 | 78.10 | 650,210 | +2.41(+3.18%) |
Feb 14, 2022 | 74.18 | 77.42 | 73.64 | 75.69 | 1,098,433 | +2.12(+2.88%) |
Feb 11, 2022 | 73.18 | 75.93 | 72.02 | 73.57 | 942,159 | +0.48(+0.66%) |
Feb 10, 2022 | 73.84 | 76.27 | 72.18 | 73.09 | 760,882 | -1.17(-1.58%) |
Feb 09, 2022 | 72.79 | 74.33 | 72.37 | 74.26 | 614,917 | +2.28(+3.17%) |
Feb 08, 2022 | 68.72 | 73.06 | 68.20 | 71.98 | 1,012,007 | +3.26(+4.74%) |
Feb 07, 2022 | 67.89 | 69.57 | 67.51 | 68.72 | 636,002 | +1.22(+1.81%) |
Feb 04, 2022 | 63.92 | 67.92 | 63.43 | 67.50 | 670,813 | +3.64(+5.70%) |
Feb 03, 2022 | 62.55 | 66.73 | 63.86 | 590,300 | -1.39(-2.13%) | |
Feb 02, 2022 | 67.19 | 67.96 | 64.73 | 65.25 | 463,561 | -1.45(-2.17%) |
Feb 01, 2022 | 66.70 | 68.19 | 65.35 | 66.70 | 739,127 | +0.63(+0.95%) |
Jan 31, 2022 | 62.68 | 66.14 | 66.07 | 740,708 | +3.30(+5.26%) | |
Jan 28, 2022 | 60.34 | 62.84 | 58.19 | 62.77 | 740,335 | +2.63(+4.37%) |
Jan 27, 2022 | 62.79 | 64.00 | 59.87 | 60.14 | 871,826 | -2.76(-4.39%) |
Jan 26, 2022 | 65.79 | 66.00 | 61.88 | 62.90 | 985,857 | -1.73(-2.68%) |
Jan 25, 2022 | 63.81 | 65.75 | 62.93 | 64.63 | 754,812 | -0.68(-1.04%) |
Jan 24, 2022 | 61.66 | 65.53 | 58.50 | 65.31 | 1,840,003 | +1.63(+2.56%) |
Jan 21, 2022 | 63.89 | 66.23 | 63.50 | 63.68 | 940,903 | -0.77(-1.19%) |
Jan 20, 2022 | 66.52 | 68.37 | 64.35 | 64.45 | 683,969 | -0.92(-1.41%) |
Jan 19, 2022 | 67.54 | 67.58 | 65.16 | 65.37 | 750,045 | -1.35(-2.02%) |
Jan 18, 2022 | 67.79 | 69.55 | 66.44 | 66.72 | 876,467 | -2.57(-3.71%) |
Jan 14, 2022 | 69.29 | 0 | -2.33(-3.25%) | |||
Jan 13, 2022 | 74.22 | 75.94 | 71.46 | 71.62 | 913,524 | -2.46(-3.32%) |
Jan 12, 2022 | 78.42 | 78.42 | 73.89 | 74.08 | 1,282,608 | -3.19(-4.13%) |
Jan 11, 2022 | 74.34 | 79.62 | 73.01 | 77.27 | 3,993,469 | +9.01(+13.20%) |
Jan 10, 2022 | 69.09 | 69.28 | 65.25 | 68.26 | 986,470 | -1.30(-1.87%) |
Jan 07, 2022 | 69.89 | 73.02 | 69.41 | 69.56 | 777,556 | -0.98(-1.39%) |
Jan 06, 2022 | 70.27 | 72.75 | 68.22 | 70.54 | 795,085 | +0.28(+0.40%) |
Jan 05, 2022 | 73.27 | 74.09 | 69.75 | 70.26 | 664,562 | -3.05(-4.16%) |
Jan 04, 2022 | 74.02 | 75.40 | 72.00 | 73.31 | 602,494 | -1.26(-1.69%) |
Jan 03, 2022 | 73.60 | 76.20 | 72.95 | 74.57 | 850,209 | +2.41(+3.34%) |
Dec 31, 2021 | 73.33 | 74.11 | 71.71 | 72.16 | 369,666 | -0.91(-1.25%) |
Dec 30, 2021 | 70.04 | 74.40 | 70.03 | 73.07 | 743,588 | +2.96(+4.22%) |
Dec 29, 2021 | 71.41 | 71.83 | 69.57 | 70.11 | 574,293 | -1.47(-2.05%) |
Dec 28, 2021 | 72.93 | 74.80 | 71.54 | 71.58 | 317,423 | -1.85(-2.52%) |
Dec 27, 2021 | 74.04 | 74.38 | 72.60 | 73.43 | 461,407 | -1.09(-1.46%) |
Dec 23, 2021 | 73.90 | 74.95 | 72.62 | 74.52 | 351,108 | +0.98(+1.33%) |
Dec 22, 2021 | 74.49 | 74.80 | 72.89 | 73.54 | 496,084 | -0.79(-1.06%) |
Dec 21, 2021 | 71.05 | 75.38 | 71.05 | 74.33 | 770,572 | +4.35(+6.22%) |
Dec 20, 2021 | 70.00 | 71.52 | 68.06 | 69.98 | 973,902 | -1.64(-2.29%) |
Dec 17, 2021 | 68.58 | 72.45 | 66.26 | 71.62 | 1,710,121 | +2.10(+3.02%) |
Dec 16, 2021 | 73.14 | 73.70 | 67.89 | 69.52 | 864,520 | -3.20(-4.40%) |
Dec 15, 2021 | 71.57 | 73.27 | 69.18 | 72.72 | 628,554 | +0.43(+0.59%) |
Dec 14, 2021 | 71.21 | 73.19 | 70.82 | 72.29 | 583,165 | +0.17(+0.24%) |
Dec 13, 2021 | 74.25 | 75.44 | 71.56 | 72.12 | 585,281 | -2.91(-3.88%) |
Dec 10, 2021 | 77.78 | 79.17 | 74.33 | 75.03 | 658,998 | -1.60(-2.09%) |
Dec 09, 2021 | 79.18 | 80.57 | 76.43 | 76.63 | 430,934 | -3.89(-4.83%) |
Dec 08, 2021 | 76.75 | 81.83 | 76.24 | 80.52 | 850,363 | +4.53(+5.96%) |
Dec 07, 2021 | 76.51 | 78.21 | 75.42 | 75.99 | 967,928 | +1.23(+1.65%) |
Dec 06, 2021 | 70.50 | 75.82 | 69.29 | 74.76 | 786,235 | +4.94(+7.08%) |
Dec 03, 2021 | 73.31 | 73.42 | 68.59 | 69.82 | 959,758 | -3.49(-4.76%) |
Dec 02, 2021 | 70.36 | 73.77 | 70.14 | 73.31 | 859,448 | +2.91(+4.13%) |