Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 70.27 | 73.68 | 69.96 | 73.60 | 822,592 | +4.17(+6.00%) |
Feb 25, 2022 | 68.37 | 69.86 | 67.95 | 69.43 | 434,202 | +1.55(+2.29%) |
Feb 24, 2022 | 67.92 | 68.45 | 63.88 | 67.88 | 1,132,227 | +4.30(+6.76%) |
Feb 23, 2022 | 64.45 | 65.52 | 62.79 | 63.58 | 643,489 | +0.17(+0.27%) |
Feb 22, 2022 | 66.40 | 66.75 | 62.03 | 63.41 | 619,641 | -0.83(-1.29%) |
Feb 18, 2022 | 64.24 | 0 | -1.95(-2.95%) | |||
Feb 17, 2022 | 65.90 | 68.79 | 65.79 | 66.19 | 493,301 | -0.35(-0.52%) |
Feb 16, 2022 | 68.99 | 70.29 | 66.22 | 66.54 | 570,789 | -1.93(-2.81%) |
Feb 15, 2022 | 67.83 | 69.30 | 66.83 | 68.47 | 420,282 | -1.39(-1.99%) |
Feb 14, 2022 | 71.49 | 71.65 | 68.74 | 69.86 | 707,895 | -1.67(-2.33%) |
Feb 11, 2022 | 70.30 | 71.97 | 69.50 | 71.53 | 409,868 | +2.15(+3.11%) |
Feb 10, 2022 | 68.31 | 73.08 | 68.01 | 69.37 | 633,531 | -0.08(-0.11%) |
Feb 09, 2022 | 68.54 | 69.78 | 65.68 | 69.45 | 767,221 | +1.03(+1.51%) |
Feb 08, 2022 | 76.03 | 76.26 | 67.60 | 68.42 | 1,777,017 | -7.78(-10.21%) |
Feb 07, 2022 | 77.01 | 77.45 | 75.56 | 76.20 | 319,528 | -1.68(-2.15%) |
Feb 04, 2022 | 75.78 | 79.40 | 75.36 | 77.88 | 604,717 | +2.98(+3.98%) |
Feb 03, 2022 | 76.00 | 73.89 | 74.90 | 366,106 | -2.53(-3.27%) | |
Feb 02, 2022 | 77.64 | 78.44 | 75.07 | 77.44 | 321,828 | -0.18(-0.23%) |
Feb 01, 2022 | 73.58 | 77.65 | 73.02 | 77.61 | 563,141 | +3.89(+5.28%) |
Jan 31, 2022 | 72.24 | 74.43 | 73.72 | 254,584 | +0.95(+1.31%) | |
Jan 28, 2022 | 72.47 | 73.95 | 70.26 | 72.77 | 367,974 | +0.62(+0.85%) |
Jan 27, 2022 | 75.01 | 76.39 | 70.30 | 72.15 | 286,773 | -0.92(-1.26%) |
Jan 26, 2022 | 74.27 | 76.45 | 72.73 | 73.08 | 612,566 | -0.40(-0.54%) |
Jan 25, 2022 | 71.95 | 74.52 | 69.29 | 73.47 | 654,976 | +0.78(+1.08%) |
Jan 24, 2022 | 68.54 | 73.32 | 66.76 | 72.69 | 620,029 | +1.65(+2.32%) |
Jan 21, 2022 | 72.45 | 74.86 | 70.49 | 71.04 | 641,583 | -2.73(-3.70%) |
Jan 20, 2022 | 74.13 | 79.05 | 72.80 | 73.77 | 664,890 | -1.00(-1.34%) |
Jan 19, 2022 | 74.44 | 75.87 | 71.18 | 74.77 | 573,212 | +1.05(+1.43%) |
Jan 18, 2022 | 75.71 | 76.16 | 72.08 | 73.72 | 671,273 | -0.92(-1.24%) |
Jan 14, 2022 | 74.65 | 0 | +2.76(+3.84%) | |||
Jan 13, 2022 | 73.98 | 75.14 | 71.55 | 71.88 | 505,100 | -1.37(-1.87%) |
Jan 12, 2022 | 75.85 | 76.18 | 72.84 | 73.26 | 684,265 | -2.26(-3.00%) |
Jan 11, 2022 | 70.16 | 76.21 | 68.52 | 75.52 | 1,177,360 | +6.47(+9.38%) |
Jan 10, 2022 | 70.05 | 70.75 | 67.90 | 69.05 | 398,780 | -1.48(-2.10%) |
Jan 07, 2022 | 69.99 | 71.66 | 68.80 | 70.52 | 342,541 | +0.58(+0.82%) |
Jan 06, 2022 | 70.02 | 71.19 | 68.01 | 69.95 | 393,271 | +2.50(+3.71%) |
Jan 05, 2022 | 70.60 | 72.07 | 67.43 | 67.45 | 670,796 | -3.56(-5.02%) |
Jan 04, 2022 | 69.50 | 72.14 | 69.09 | 71.01 | 744,427 | +2.29(+3.34%) |
Jan 03, 2022 | 64.85 | 68.79 | 64.62 | 68.72 | 332,570 | +4.50(+7.00%) |
Dec 31, 2021 | 64.00 | 64.91 | 63.67 | 64.22 | 216,480 | -0.17(-0.26%) |
Dec 30, 2021 | 66.50 | 67.32 | 64.26 | 64.39 | 390,076 | -1.50(-2.28%) |
Dec 29, 2021 | 66.45 | 67.35 | 65.36 | 65.89 | 356,432 | -0.18(-0.27%) |
Dec 28, 2021 | 67.11 | 67.94 | 65.83 | 66.07 | 192,749 | -1.00(-1.50%) |
Dec 27, 2021 | 63.84 | 67.11 | 62.89 | 67.07 | 233,860 | +3.54(+5.58%) |
Dec 23, 2021 | 63.86 | 64.15 | 62.64 | 63.52 | 185,000 | +0.21(+0.33%) |
Dec 22, 2021 | 63.28 | 64.33 | 62.59 | 63.32 | 206,148 | +0.04(+0.06%) |
Dec 21, 2021 | 61.94 | 63.37 | 61.31 | 63.28 | 269,157 | +2.68(+4.42%) |
Dec 20, 2021 | 59.39 | 60.65 | 57.70 | 60.60 | 446,862 | -1.54(-2.48%) |
Dec 17, 2021 | 61.70 | 63.14 | 60.42 | 62.13 | 783,008 | -0.41(-0.65%) |
Dec 16, 2021 | 64.84 | 66.43 | 62.48 | 62.54 | 295,847 | -1.04(-1.64%) |
Dec 15, 2021 | 62.70 | 63.84 | 60.35 | 63.58 | 403,977 | +0.31(+0.49%) |
Dec 14, 2021 | 63.82 | 65.42 | 62.76 | 63.28 | 382,018 | -1.48(-2.28%) |
Dec 13, 2021 | 66.61 | 66.63 | 64.48 | 64.76 | 399,057 | -3.06(-4.51%) |
Dec 10, 2021 | 68.99 | 69.39 | 66.28 | 67.81 | 220,965 | -0.19(-0.28%) |
Dec 09, 2021 | 68.17 | 69.59 | 67.52 | 68.00 | 343,341 | -1.32(-1.90%) |
Dec 08, 2021 | 69.50 | 70.59 | 68.77 | 69.32 | 573,051 | +0.60(+0.87%) |
Dec 07, 2021 | 68.02 | 69.75 | 68.02 | 68.73 | 387,277 | +1.99(+2.98%) |
Dec 06, 2021 | 63.79 | 67.75 | 62.53 | 66.74 | 447,050 | +4.28(+6.85%) |
Dec 03, 2021 | 64.54 | 64.54 | 60.80 | 62.46 | 571,926 | -0.74(-1.18%) |
Dec 02, 2021 | 60.81 | 63.79 | 59.24 | 63.21 | 454,970 | +2.06(+3.36%) |