Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 61.29 | 63.84 | 61.29 | 62.99 | 85,196 | +0.80(+1.29%) |
Feb 25, 2022 | 62.43 | 62.35 | 61.06 | 62.19 | 71,818 | -0.42(-0.67%) |
Feb 24, 2022 | 60.32 | 62.64 | 59.51 | 62.61 | 80,045 | +1.13(+1.84%) |
Feb 23, 2022 | 62.94 | 63.30 | 61.01 | 61.48 | 75,868 | -1.14(-1.82%) |
Feb 22, 2022 | 65.50 | 65.77 | 62.45 | 62.62 | 121,603 | -3.09(-4.70%) |
Feb 18, 2022 | 65.71 | 0 | -1.85(-2.74%) | |||
Feb 17, 2022 | 67.19 | 67.62 | 65.60 | 67.56 | 75,670 | -0.33(-0.49%) |
Feb 16, 2022 | 69.62 | 69.62 | 67.06 | 67.89 | 57,776 | -2.27(-3.24%) |
Feb 15, 2022 | 67.14 | 70.34 | 67.14 | 70.16 | 80,664 | +3.44(+5.16%) |
Feb 14, 2022 | 66.85 | 67.63 | 66.14 | 66.72 | 67,417 | -0.08(-0.12%) |
Feb 11, 2022 | 65.43 | 68.12 | 65.14 | 66.80 | 92,142 | +1.46(+2.23%) |
Feb 10, 2022 | 64.89 | 65.79 | 64.13 | 65.34 | 83,458 | -0.87(-1.31%) |
Feb 09, 2022 | 66.70 | 68.60 | 65.74 | 66.21 | 78,834 | +0.14(+0.21%) |
Feb 08, 2022 | 63.72 | 66.44 | 63.14 | 66.07 | 101,973 | +2.48(+3.90%) |
Feb 07, 2022 | 62.82 | 64.85 | 62.00 | 63.59 | 111,328 | +0.77(+1.23%) |
Feb 04, 2022 | 64.00 | 64.13 | 61.75 | 62.82 | 69,309 | -1.34(-2.09%) |
Feb 03, 2022 | 64.78 | 63.67 | 64.16 | 131,183 | -1.26(-1.93%) | |
Feb 02, 2022 | 65.77 | 66.45 | 65.02 | 65.42 | 108,916 | -0.79(-1.19%) |
Feb 01, 2022 | 67.28 | 68.64 | 64.64 | 66.21 | 115,248 | -1.01(-1.50%) |
Jan 31, 2022 | 68.53 | 67.22 | 84,472 | -2.01(-2.90%) | ||
Jan 28, 2022 | 67.44 | 69.37 | 65.77 | 69.23 | 90,431 | +2.09(+3.11%) |
Jan 27, 2022 | 73.42 | 75.40 | 67.05 | 67.14 | 186,428 | -3.07(-4.37%) |
Jan 26, 2022 | 72.89 | 73.29 | 69.63 | 70.21 | 93,560 | -1.71(-2.38%) |
Jan 25, 2022 | 72.34 | 73.09 | 69.21 | 71.92 | 91,300 | -1.61(-2.19%) |
Jan 24, 2022 | 70.51 | 74.20 | 68.17 | 73.53 | 119,976 | +1.82(+2.54%) |
Jan 21, 2022 | 71.96 | 72.90 | 69.71 | 71.71 | 153,656 | -0.29(-0.40%) |
Jan 20, 2022 | 71.75 | 73.79 | 71.53 | 72.00 | 99,151 | +0.36(+0.50%) |
Jan 19, 2022 | 72.59 | 73.30 | 70.47 | 71.64 | 78,964 | -0.81(-1.12%) |
Jan 18, 2022 | 72.38 | 73.10 | 72.00 | 72.45 | 64,238 | -1.15(-1.56%) |
Jan 14, 2022 | 73.60 | 0 | +1.63(+2.26%) | |||
Jan 13, 2022 | 72.11 | 73.36 | 71.69 | 71.97 | 56,515 | -0.05(-0.07%) |
Jan 12, 2022 | 72.50 | 73.18 | 71.73 | 72.02 | 59,972 | -0.32(-0.44%) |
Jan 11, 2022 | 70.72 | 73.02 | 70.08 | 72.34 | 66,260 | +1.51(+2.13%) |
Jan 10, 2022 | 70.32 | 71.55 | 69.05 | 70.83 | 56,372 | +0.09(+0.13%) |
Jan 07, 2022 | 71.89 | 73.18 | 70.14 | 70.74 | 76,968 | -1.58(-2.18%) |
Jan 06, 2022 | 69.88 | 72.66 | 69.88 | 72.32 | 78,776 | +2.56(+3.67%) |
Jan 05, 2022 | 73.84 | 73.84 | 69.60 | 69.76 | 63,328 | -4.14(-5.60%) |
Jan 04, 2022 | 73.24 | 75.14 | 72.68 | 73.90 | 68,814 | +0.73(+1.00%) |
Jan 03, 2022 | 72.00 | 73.60 | 71.46 | 73.17 | 87,038 | +1.56(+2.18%) |
Dec 31, 2021 | 70.24 | 72.78 | 69.87 | 71.61 | 67,923 | +0.95(+1.34%) |
Dec 30, 2021 | 67.83 | 71.83 | 67.52 | 70.66 | 73,378 | +2.83(+4.17%) |
Dec 29, 2021 | 69.22 | 69.47 | 66.74 | 67.83 | 97,279 | -1.17(-1.70%) |
Dec 28, 2021 | 68.53 | 69.61 | 68.30 | 69.00 | 108,864 | +0.74(+1.08%) |
Dec 27, 2021 | 69.67 | 69.67 | 66.87 | 68.26 | 112,951 | -1.52(-2.18%) |
Dec 23, 2021 | 69.69 | 70.29 | 69.39 | 69.78 | 58,629 | +0.67(+0.97%) |
Dec 22, 2021 | 67.72 | 69.38 | 67.72 | 69.11 | 71,731 | +1.16(+1.71%) |
Dec 21, 2021 | 66.93 | 68.63 | 66.90 | 67.95 | 88,799 | +1.73(+2.61%) |
Dec 20, 2021 | 66.31 | 67.45 | 65.35 | 66.22 | 111,677 | -1.43(-2.11%) |
Dec 17, 2021 | 70.30 | 70.56 | 66.91 | 67.65 | 239,704 | -2.52(-3.59%) |
Dec 16, 2021 | 71.44 | 72.01 | 69.45 | 70.17 | 113,554 | -0.69(-0.97%) |
Dec 15, 2021 | 70.19 | 71.60 | 67.34 | 70.86 | 111,632 | +1.02(+1.46%) |
Dec 14, 2021 | 68.60 | 70.56 | 68.36 | 69.84 | 160,828 | +0.46(+0.66%) |
Dec 13, 2021 | 71.84 | 72.75 | 68.87 | 69.38 | 105,655 | -2.50(-3.48%) |
Dec 10, 2021 | 73.89 | 74.14 | 70.26 | 71.88 | 103,826 | -1.22(-1.67%) |
Dec 09, 2021 | 75.62 | 76.21 | 72.99 | 73.10 | 98,706 | -3.72(-4.84%) |
Dec 08, 2021 | 78.81 | 79.28 | 76.39 | 76.82 | 63,062 | -1.75(-2.23%) |
Dec 07, 2021 | 80.15 | 81.23 | 78.34 | 78.57 | 82,952 | -0.22(-0.28%) |
Dec 06, 2021 | 78.67 | 80.05 | 78.03 | 78.79 | 79,134 | +1.17(+1.51%) |
Dec 03, 2021 | 79.80 | 80.00 | 76.74 | 77.62 | 81,350 | -1.99(-2.50%) |
Dec 02, 2021 | 75.98 | 80.48 | 75.98 | 79.61 | 113,129 | +3.84(+5.07%) |