Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 61.36 | 63.40 | 61.36 | 62.49 | 365,995 | +0.47(+0.76%) |
Feb 25, 2022 | 62.19 | 62.70 | 60.95 | 62.02 | 315,528 | -0.43(-0.69%) |
Feb 24, 2022 | 56.71 | 62.52 | 56.71 | 62.45 | 453,260 | +4.12(+7.06%) |
Feb 23, 2022 | 56.75 | 60.33 | 53.81 | 58.33 | 542,774 | -3.36(-5.45%) |
Feb 22, 2022 | 61.73 | 62.72 | 60.81 | 61.69 | 257,419 | -0.66(-1.06%) |
Feb 18, 2022 | 62.35 | 0 | -1.69(-2.64%) | |||
Feb 17, 2022 | 66.51 | 66.58 | 64.03 | 64.04 | 185,039 | -3.50(-5.18%) |
Feb 16, 2022 | 67.42 | 67.93 | 66.14 | 67.54 | 143,852 | -0.55(-0.81%) |
Feb 15, 2022 | 67.40 | 68.34 | 65.99 | 68.09 | 231,019 | +1.89(+2.85%) |
Feb 14, 2022 | 66.15 | 67.53 | 65.53 | 66.20 | 173,499 | -0.13(-0.20%) |
Feb 11, 2022 | 68.40 | 69.51 | 65.96 | 66.33 | 280,616 | -1.75(-2.57%) |
Feb 10, 2022 | 68.81 | 70.50 | 67.51 | 68.08 | 220,243 | -2.59(-3.66%) |
Feb 09, 2022 | 68.24 | 70.98 | 68.24 | 70.67 | 321,161 | +3.12(+4.62%) |
Feb 08, 2022 | 65.38 | 67.65 | 65.18 | 67.55 | 213,873 | +1.89(+2.88%) |
Feb 07, 2022 | 64.40 | 66.42 | 64.40 | 65.66 | 227,492 | +1.24(+1.92%) |
Feb 04, 2022 | 63.34 | 65.23 | 62.93 | 64.42 | 173,443 | +0.55(+0.86%) |
Feb 03, 2022 | 65.25 | 63.66 | 63.87 | 219,199 | -2.59(-3.90%) | |
Feb 02, 2022 | 68.20 | 69.09 | 66.13 | 66.46 | 202,252 | -1.33(-1.96%) |
Feb 01, 2022 | 68.42 | 68.77 | 66.61 | 67.79 | 327,795 | +0.06(+0.09%) |
Jan 28, 2022 | 66.40 | 67.75 | 64.75 | 67.73 | 266,701 | +1.71(+2.59%) |
Jan 27, 2022 | 65.45 | 67.77 | 65.35 | 66.02 | 674,393 | +1.35(+2.09%) |
Jan 26, 2022 | 68.36 | 69.75 | 64.26 | 64.67 | 440,426 | -2.41(-3.59%) |
Jan 25, 2022 | 69.76 | 71.56 | 66.97 | 67.08 | 537,843 | -3.95(-5.56%) |
Jan 24, 2022 | 67.35 | 71.18 | 66.79 | 71.03 | 369,973 | +2.78(+4.07%) |
Jan 21, 2022 | 68.76 | 70.64 | 68.25 | 68.25 | 275,868 | -1.23(-1.77%) |
Jan 20, 2022 | 77.91 | 77.91 | 69.12 | 69.48 | 393,898 | -4.27(-5.79%) |
Jan 19, 2022 | 72.05 | 74.14 | 71.71 | 73.75 | 635,080 | +1.69(+2.35%) |
Jan 18, 2022 | 71.01 | 72.23 | 70.05 | 72.06 | 738,196 | +0.04(+0.06%) |
Jan 14, 2022 | 72.02 | 0 | -0.36(-0.50%) | |||
Jan 13, 2022 | 73.21 | 73.21 | 71.38 | 72.38 | 335,898 | -0.46(-0.63%) |
Jan 12, 2022 | 73.95 | 74.93 | 71.72 | 72.84 | 194,361 | -0.68(-0.92%) |
Jan 11, 2022 | 71.95 | 73.66 | 69.58 | 73.52 | 382,562 | +1.23(+1.70%) |
Jan 10, 2022 | 68.69 | 72.44 | 66.77 | 72.29 | 392,863 | +2.90(+4.18%) |
Jan 07, 2022 | 70.53 | 73.86 | 68.54 | 69.39 | 259,606 | -1.66(-2.34%) |
Jan 06, 2022 | 71.00 | 72.85 | 70.98 | 71.05 | 262,639 | -0.89(-1.24%) |
Jan 05, 2022 | 77.41 | 78.55 | 71.88 | 71.94 | 585,448 | -6.14(-7.86%) |
Jan 04, 2022 | 79.29 | 83.97 | 74.96 | 78.08 | 813,650 | -1.31(-1.65%) |
Jan 03, 2022 | 79.23 | 80.50 | 78.71 | 79.39 | 138,008 | +0.41(+0.52%) |
Dec 31, 2021 | 79.96 | 80.61 | 78.73 | 78.98 | 193,773 | -1.10(-1.37%) |
Dec 30, 2021 | 80.91 | 81.67 | 79.92 | 80.08 | 119,824 | -0.93(-1.15%) |
Dec 29, 2021 | 81.66 | 82.10 | 80.24 | 81.01 | 96,203 | -0.36(-0.44%) |
Dec 28, 2021 | 82.51 | 82.97 | 80.53 | 81.37 | 97,360 | -1.36(-1.64%) |
Dec 27, 2021 | 81.60 | 83.22 | 81.43 | 82.73 | 126,336 | +1.09(+1.34%) |
Dec 23, 2021 | 81.31 | 81.92 | 81.10 | 81.64 | 92,978 | +0.54(+0.67%) |
Dec 22, 2021 | 79.89 | 81.31 | 79.76 | 81.10 | 130,020 | +1.27(+1.59%) |
Dec 21, 2021 | 77.86 | 79.85 | 76.92 | 79.83 | 172,382 | +2.82(+3.66%) |
Dec 20, 2021 | 77.64 | 77.78 | 73.95 | 77.01 | 241,163 | -1.75(-2.22%) |
Dec 17, 2021 | 78.42 | 81.36 | 77.88 | 78.76 | 961,947 | +0.41(+0.52%) |
Dec 16, 2021 | 80.49 | 81.70 | 77.94 | 78.35 | 288,661 | -1.93(-2.40%) |
Dec 15, 2021 | 76.78 | 80.82 | 76.60 | 80.28 | 386,107 | +2.75(+3.55%) |
Dec 14, 2021 | 77.61 | 78.86 | 76.48 | 77.53 | 371,826 | -0.72(-0.92%) |
Dec 13, 2021 | 78.02 | 79.49 | 76.77 | 78.25 | 276,539 | -0.20(-0.25%) |
Dec 10, 2021 | 78.74 | 79.39 | 77.78 | 78.45 | 163,348 | +0.12(+0.15%) |
Dec 09, 2021 | 77.97 | 80.03 | 76.38 | 78.33 | 264,427 | -0.19(-0.24%) |
Dec 08, 2021 | 77.26 | 78.63 | 76.33 | 78.52 | 147,038 | +1.19(+1.54%) |
Dec 07, 2021 | 75.84 | 77.87 | 75.31 | 77.33 | 157,893 | +2.57(+3.44%) |
Dec 06, 2021 | 74.76 | 75.03 | 71.13 | 74.76 | 208,134 | +3.24(+4.53%) |
Dec 03, 2021 | 73.53 | 73.87 | 69.88 | 71.52 | 266,204 | -1.80(-2.45%) |
Dec 02, 2021 | 71.81 | 73.47 | 71.22 | 73.32 | 182,128 | +1.58(+2.20%) |