Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 77.90 | 79.89 | 76.58 | 78.36 | 240,894 | -0.28(-0.36%) |
Feb 25, 2022 | 78.32 | 78.90 | 76.53 | 78.64 | 157,969 | +0.59(+0.76%) |
Feb 24, 2022 | 72.02 | 78.26 | 71.48 | 78.05 | 364,192 | +4.00(+5.40%) |
Feb 23, 2022 | 78.05 | 78.58 | 73.78 | 74.05 | 299,840 | -3.20(-4.14%) |
Feb 22, 2022 | 77.90 | 79.71 | 76.68 | 77.25 | 274,884 | -1.75(-2.22%) |
Feb 18, 2022 | 79.00 | 0 | -0.79(-0.99%) | |||
Feb 17, 2022 | 80.25 | 80.60 | 79.10 | 79.79 | 329,962 | -1.00(-1.24%) |
Feb 16, 2022 | 80.45 | 81.73 | 79.46 | 80.79 | 230,732 | +0.06(+0.07%) |
Feb 15, 2022 | 78.00 | 80.75 | 77.78 | 80.73 | 401,920 | +4.04(+5.27%) |
Feb 14, 2022 | 75.95 | 79.23 | 75.83 | 76.69 | 398,100 | +1.00(+1.32%) |
Feb 11, 2022 | 76.72 | 77.89 | 73.81 | 75.69 | 250,311 | -0.75(-0.98%) |
Feb 10, 2022 | 74.48 | 78.95 | 74.48 | 76.44 | 301,976 | -0.86(-1.11%) |
Feb 09, 2022 | 72.16 | 77.46 | 71.99 | 77.30 | 538,425 | +4.29(+5.88%) |
Feb 08, 2022 | 71.66 | 73.24 | 70.00 | 73.01 | 450,540 | +1.77(+2.48%) |
Feb 07, 2022 | 70.54 | 72.59 | 69.94 | 71.24 | 145,792 | +0.90(+1.28%) |
Feb 04, 2022 | 68.22 | 70.78 | 68.18 | 70.34 | 368,455 | +2.00(+2.93%) |
Feb 03, 2022 | 67.55 | 69.69 | 67.50 | 68.34 | 383,112 | -0.79(-1.14%) |
Feb 02, 2022 | 71.30 | 72.10 | 68.79 | 69.13 | 277,242 | -2.35(-3.29%) |
Feb 01, 2022 | 70.73 | 72.50 | 69.39 | 71.48 | 160,837 | +0.65(+0.92%) |
Jan 31, 2022 | 68.53 | 71.27 | 70.83 | 163,295 | +1.85(+2.68%) | |
Jan 28, 2022 | 65.93 | 68.98 | 65.68 | 68.98 | 198,150 | +2.73(+4.12%) |
Jan 27, 2022 | 68.63 | 70.19 | 65.78 | 66.25 | 261,860 | -2.73(-3.96%) |
Jan 26, 2022 | 72.10 | 72.46 | 68.21 | 68.98 | 205,088 | -1.76(-2.49%) |
Jan 25, 2022 | 71.11 | 72.13 | 69.01 | 70.74 | 224,136 | -1.72(-2.37%) |
Jan 24, 2022 | 68.26 | 72.49 | 66.42 | 72.46 | 299,935 | +2.81(+4.03%) |
Jan 21, 2022 | 70.94 | 72.32 | 69.15 | 69.65 | 337,340 | -2.28(-3.17%) |
Jan 20, 2022 | 73.26 | 75.54 | 71.74 | 71.93 | 244,300 | -0.87(-1.20%) |
Jan 19, 2022 | 73.68 | 75.00 | 72.07 | 72.80 | 226,096 | -1.11(-1.50%) |
Jan 18, 2022 | 73.11 | 76.49 | 73.11 | 73.91 | 336,023 | -0.47(-0.63%) |
Jan 14, 2022 | 74.38 | 0 | +3.09(+4.33%) | |||
Jan 13, 2022 | 71.87 | 73.89 | 70.92 | 71.29 | 235,744 | -0.04(-0.06%) |
Jan 12, 2022 | 74.01 | 74.01 | 71.28 | 71.33 | 207,366 | -1.83(-2.50%) |
Jan 11, 2022 | 72.40 | 73.46 | 71.12 | 73.16 | 179,311 | +1.37(+1.91%) |
Jan 10, 2022 | 72.33 | 72.33 | 68.85 | 71.79 | 224,621 | -0.61(-0.84%) |
Jan 07, 2022 | 70.88 | 72.82 | 70.51 | 72.40 | 204,360 | +1.49(+2.10%) |
Jan 06, 2022 | 70.11 | 71.86 | 68.51 | 70.91 | 171,471 | +0.80(+1.14%) |
Jan 05, 2022 | 73.87 | 74.66 | 69.28 | 70.11 | 243,226 | -3.65(-4.95%) |
Jan 04, 2022 | 75.52 | 76.16 | 73.21 | 73.76 | 262,141 | -1.16(-1.55%) |
Jan 03, 2022 | 71.09 | 75.69 | 71.09 | 74.92 | 282,595 | +4.58(+6.51%) |
Dec 31, 2021 | 70.75 | 71.91 | 70.03 | 70.34 | 177,969 | -0.57(-0.80%) |
Dec 30, 2021 | 67.02 | 71.69 | 66.73 | 70.91 | 252,633 | +3.63(+5.40%) |
Dec 29, 2021 | 70.10 | 70.10 | 67.14 | 67.28 | 328,944 | -2.55(-3.65%) |
Dec 28, 2021 | 70.74 | 72.22 | 69.49 | 69.83 | 236,002 | -1.11(-1.56%) |
Dec 27, 2021 | 70.50 | 71.61 | 69.55 | 70.94 | 285,989 | -0.16(-0.23%) |
Dec 23, 2021 | 69.35 | 71.68 | 68.98 | 71.10 | 260,370 | +2.25(+3.27%) |
Dec 22, 2021 | 67.90 | 69.63 | 67.35 | 68.85 | 227,543 | +0.45(+0.66%) |
Dec 21, 2021 | 64.64 | 68.97 | 64.64 | 68.40 | 256,725 | +4.17(+6.49%) |
Dec 20, 2021 | 63.10 | 64.87 | 62.21 | 64.23 | 209,647 | -0.54(-0.83%) |
Dec 17, 2021 | 62.31 | 65.25 | 60.89 | 64.77 | 519,794 | +1.91(+3.04%) |
Dec 16, 2021 | 64.90 | 65.46 | 61.84 | 62.86 | 410,428 | -1.43(-2.22%) |
Dec 15, 2021 | 63.71 | 64.37 | 61.08 | 64.29 | 507,578 | +0.33(+0.52%) |
Dec 14, 2021 | 64.48 | 65.84 | 63.76 | 63.96 | 306,108 | -1.28(-1.96%) |
Dec 13, 2021 | 67.48 | 67.65 | 64.81 | 65.24 | 312,024 | -2.86(-4.20%) |
Dec 10, 2021 | 69.77 | 70.31 | 67.60 | 68.10 | 324,595 | -1.25(-1.80%) |
Dec 09, 2021 | 70.60 | 71.60 | 68.22 | 69.35 | 282,982 | -2.41(-3.36%) |
Dec 08, 2021 | 69.84 | 73.50 | 69.80 | 71.76 | 481,043 | +1.72(+2.46%) |
Dec 07, 2021 | 70.76 | 71.67 | 69.16 | 70.04 | 319,856 | +0.98(+1.42%) |
Dec 06, 2021 | 67.21 | 70.42 | 65.33 | 69.06 | 377,628 | +2.85(+4.30%) |
Dec 03, 2021 | 67.61 | 67.62 | 65.44 | 66.21 | 404,088 | -1.24(-1.84%) |
Dec 02, 2021 | 63.11 | 67.47 | 62.72 | 67.45 | 558,827 | +4.38(+6.94%) |