Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 71.75 | 73.24 | 71.05 | 72.91 | 1,646,953 | +1.06(+1.48%) |
Feb 25, 2022 | 70.67 | 71.87 | 70.40 | 71.85 | 1,047,658 | +1.02(+1.44%) |
Feb 24, 2022 | 63.11 | 70.92 | 62.33 | 70.83 | 2,372,204 | +5.22(+7.96%) |
Feb 23, 2022 | 68.71 | 69.50 | 65.36 | 65.61 | 1,805,978 | -2.12(-3.13%) |
Feb 22, 2022 | 66.26 | 68.98 | 65.90 | 67.73 | 1,924,284 | +0.88(+1.32%) |
Feb 18, 2022 | 66.85 | 0 | -2.14(-3.10%) | |||
Feb 17, 2022 | 70.34 | 70.34 | 68.85 | 68.99 | 2,133,802 | -2.07(-2.91%) |
Feb 16, 2022 | 71.00 | 71.64 | 68.60 | 71.06 | 1,280,714 | -0.64(-0.89%) |
Feb 15, 2022 | 70.99 | 71.94 | 69.91 | 71.70 | 1,900,881 | +1.75(+2.50%) |
Feb 14, 2022 | 71.83 | 72.69 | 69.84 | 69.95 | 1,983,023 | -1.90(-2.64%) |
Feb 11, 2022 | 75.51 | 76.14 | 71.02 | 71.85 | 2,828,933 | -5.01(-6.52%) |
Feb 10, 2022 | 72.28 | 79.87 | 72.28 | 76.86 | 4,009,584 | -4.15(-5.12%) |
Feb 09, 2022 | 79.13 | 81.07 | 77.98 | 81.01 | 2,226,049 | +3.71(+4.80%) |
Feb 08, 2022 | 76.32 | 77.89 | 75.97 | 77.30 | 2,136,417 | +0.35(+0.45%) |
Feb 07, 2022 | 77.06 | 79.14 | 76.12 | 76.95 | 1,219,489 | -0.26(-0.34%) |
Feb 04, 2022 | 75.00 | 78.08 | 74.32 | 77.21 | 1,665,905 | +2.24(+2.99%) |
Feb 03, 2022 | 75.65 | 74.01 | 74.97 | 3,528,905 | -3.03(-3.88%) | |
Feb 02, 2022 | 78.60 | 78.96 | 76.47 | 78.00 | 1,864,459 | -0.16(-0.20%) |
Feb 01, 2022 | 76.31 | 78.30 | 75.76 | 78.16 | 2,686,141 | +2.34(+3.09%) |
Jan 31, 2022 | 71.77 | 75.87 | 75.82 | 1,703,593 | +3.95(+5.50%) | |
Jan 28, 2022 | 69.20 | 71.90 | 67.58 | 71.87 | 1,436,995 | +3.32(+4.84%) |
Jan 27, 2022 | 70.04 | 70.75 | 68.08 | 68.55 | 3,587,812 | -0.69(-1.00%) |
Jan 26, 2022 | 73.84 | 75.00 | 68.79 | 69.24 | 2,913,916 | -3.31(-4.56%) |
Jan 25, 2022 | 75.91 | 76.99 | 72.06 | 72.55 | 2,038,224 | -5.10(-6.57%) |
Jan 24, 2022 | 74.17 | 78.06 | 72.50 | 77.65 | 3,174,834 | +1.32(+1.73%) |
Jan 21, 2022 | 78.13 | 79.61 | 75.87 | 76.33 | 1,617,050 | -2.48(-3.15%) |
Jan 20, 2022 | 80.43 | 82.07 | 78.75 | 78.81 | 1,157,195 | -0.59(-0.74%) |
Jan 19, 2022 | 80.12 | 82.65 | 79.20 | 79.40 | 1,059,629 | -0.58(-0.73%) |
Jan 18, 2022 | 81.15 | 82.31 | 79.25 | 79.98 | 1,151,433 | -2.85(-3.44%) |
Jan 14, 2022 | 82.83 | 0 | -2.45(-2.87%) | |||
Jan 13, 2022 | 90.07 | 91.03 | 85.16 | 85.28 | 863,362 | -4.69(-5.21%) |
Jan 12, 2022 | 93.49 | 95.06 | 89.55 | 89.97 | 867,957 | -2.53(-2.74%) |
Jan 11, 2022 | 89.57 | 92.80 | 88.73 | 92.50 | 1,237,832 | +2.80(+3.12%) |
Jan 10, 2022 | 87.93 | 89.81 | 85.26 | 89.70 | 1,485,484 | +0.13(+0.15%) |
Jan 07, 2022 | 89.93 | 90.51 | 87.66 | 89.57 | 1,275,187 | -0.68(-0.75%) |
Jan 06, 2022 | 90.00 | 91.93 | 87.80 | 90.25 | 2,155,857 | -2.70(-2.90%) |
Jan 05, 2022 | 99.89 | 99.89 | 92.91 | 92.95 | 1,273,705 | -7.62(-7.58%) |
Jan 04, 2022 | 104.53 | 105.16 | 99.11 | 100.57 | 921,439 | -4.37(-4.16%) |
Jan 03, 2022 | 104.63 | 105.50 | 103.00 | 104.94 | 1,041,621 | +0.48(+0.46%) |
Dec 31, 2021 | 105.05 | 105.76 | 103.90 | 104.46 | 361,503 | -0.22(-0.21%) |
Dec 30, 2021 | 105.55 | 106.76 | 104.67 | 104.68 | 486,966 | -0.49(-0.47%) |
Dec 29, 2021 | 105.40 | 106.08 | 104.01 | 105.17 | 634,235 | -0.09(-0.09%) |
Dec 28, 2021 | 106.67 | 106.67 | 104.76 | 105.26 | 455,031 | -1.01(-0.95%) |
Dec 27, 2021 | 103.89 | 106.38 | 103.86 | 106.27 | 785,319 | +2.38(+2.29%) |
Dec 23, 2021 | 102.50 | 104.27 | 101.85 | 103.89 | 490,526 | +1.41(+1.38%) |
Dec 22, 2021 | 102.00 | 103.20 | 100.89 | 102.48 | 1,017,968 | +0.48(+0.47%) |
Dec 21, 2021 | 98.62 | 102.36 | 98.62 | 102.00 | 949,186 | +3.83(+3.90%) |
Dec 20, 2021 | 100.12 | 100.63 | 98.06 | 98.17 | 1,210,581 | -3.68(-3.61%) |
Dec 17, 2021 | 99.25 | 102.73 | 96.92 | 101.85 | 1,742,770 | +1.58(+1.58%) |
Dec 16, 2021 | 103.60 | 104.12 | 99.08 | 100.27 | 1,034,468 | -3.24(-3.13%) |
Dec 15, 2021 | 102.07 | 104.07 | 100.69 | 103.51 | 1,229,155 | +0.95(+0.93%) |
Dec 14, 2021 | 101.42 | 103.17 | 100.72 | 102.56 | 942,067 | -0.51(-0.49%) |
Dec 13, 2021 | 103.28 | 105.11 | 102.58 | 103.07 | 785,489 | -0.79(-0.76%) |
Dec 10, 2021 | 104.62 | 106.33 | 102.01 | 103.86 | 812,405 | -0.29(-0.28%) |
Dec 09, 2021 | 108.49 | 109.18 | 103.41 | 104.15 | 1,124,081 | -4.42(-4.07%) |
Dec 08, 2021 | 107.08 | 109.13 | 104.57 | 108.57 | 2,241,043 | +1.71(+1.60%) |
Dec 07, 2021 | 105.89 | 108.88 | 105.88 | 106.86 | 1,578,261 | +3.08(+2.97%) |
Dec 06, 2021 | 105.09 | 105.74 | 102.08 | 103.78 | 1,705,979 | -1.29(-1.23%) |
Dec 03, 2021 | 108.31 | 108.88 | 103.09 | 105.07 | 1,651,682 | -3.09(-2.86%) |
Dec 02, 2021 | 104.75 | 108.39 | 104.70 | 108.16 | 1,116,879 | +3.28(+3.13%) |