Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 71.93 | 75.54 | 71.84 | 75.29 | 3,131,705 | +4.61(+6.52%) |
Feb 25, 2022 | 69.12 | 70.73 | 69.50 | 70.68 | 1,611,179 | +1.64(+2.38%) |
Feb 24, 2022 | 62.13 | 69.06 | 61.24 | 69.04 | 2,553,501 | +4.14(+6.38%) |
Feb 23, 2022 | 66.88 | 66.88 | 64.72 | 64.90 | 1,299,177 | -0.95(-1.44%) |
Feb 22, 2022 | 67.24 | 68.28 | 65.53 | 65.85 | 1,192,307 | -2.72(-3.97%) |
Feb 18, 2022 | 68.57 | 0 | -1.38(-1.97%) | |||
Feb 17, 2022 | 70.82 | 71.85 | 69.89 | 69.95 | 1,097,097 | -1.72(-2.40%) |
Feb 16, 2022 | 70.95 | 72.07 | 70.02 | 71.67 | 1,007,674 | -0.43(-0.60%) |
Feb 15, 2022 | 70.10 | 72.18 | 69.27 | 72.10 | 1,058,028 | +3.87(+5.67%) |
Feb 14, 2022 | 68.86 | 70.34 | 67.88 | 68.23 | 1,051,926 | -1.08(-1.56%) |
Feb 11, 2022 | 71.34 | 71.93 | 68.56 | 69.31 | 1,092,740 | -1.91(-2.68%) |
Feb 10, 2022 | 72.00 | 73.90 | 70.88 | 71.22 | 1,364,666 | -2.95(-3.98%) |
Feb 09, 2022 | 74.00 | 74.23 | 71.81 | 74.17 | 1,976,464 | +3.82(+5.43%) |
Feb 08, 2022 | 69.80 | 70.59 | 68.92 | 70.35 | 1,262,102 | +0.61(+0.87%) |
Feb 07, 2022 | 70.89 | 71.42 | 69.17 | 69.74 | 1,287,257 | -1.26(-1.77%) |
Feb 04, 2022 | 71.27 | 71.50 | 67.39 | 71.00 | 2,863,731 | -0.28(-0.39%) |
Feb 03, 2022 | 72.23 | 71.02 | 71.28 | 2,220,330 | -5.09(-6.66%) | |
Feb 02, 2022 | 78.37 | 78.48 | 75.90 | 76.37 | 1,172,637 | -1.33(-1.71%) |
Feb 01, 2022 | 78.32 | 78.87 | 75.73 | 77.70 | 1,275,215 | -0.68(-0.87%) |
Jan 31, 2022 | 73.84 | 78.56 | 78.38 | 2,347,176 | +4.96(+6.76%) | |
Jan 28, 2022 | 72.10 | 73.90 | 69.86 | 73.42 | 1,395,500 | +1.20(+1.66%) |
Jan 27, 2022 | 77.56 | 78.19 | 72.19 | 72.22 | 2,613,368 | -4.15(-5.43%) |
Jan 26, 2022 | 78.78 | 79.40 | 75.52 | 76.37 | 1,431,686 | +0.43(+0.57%) |
Jan 25, 2022 | 75.43 | 77.42 | 74.16 | 75.94 | 1,216,677 | -1.99(-2.55%) |
Jan 24, 2022 | 74.90 | 77.96 | 72.55 | 77.93 | 1,549,705 | +1.11(+1.44%) |
Jan 21, 2022 | 80.44 | 80.80 | 76.48 | 76.82 | 2,299,871 | -4.67(-5.73%) |
Jan 20, 2022 | 83.19 | 85.33 | 81.48 | 81.49 | 1,618,685 | +0.12(+0.15%) |
Jan 19, 2022 | 81.65 | 82.74 | 80.65 | 81.37 | 975,885 | -0.13(-0.16%) |
Jan 18, 2022 | 81.45 | 82.49 | 80.41 | 81.50 | 940,774 | -1.52(-1.83%) |
Jan 14, 2022 | 83.02 | 0 | +0.24(+0.29%) | |||
Jan 13, 2022 | 85.46 | 86.40 | 82.63 | 82.78 | 1,030,247 | -1.34(-1.59%) |
Jan 12, 2022 | 85.14 | 86.50 | 83.87 | 84.12 | 790,069 | -0.33(-0.39%) |
Jan 11, 2022 | 84.47 | 85.08 | 83.39 | 84.45 | 896,587 | +0.15(+0.18%) |
Jan 10, 2022 | 83.02 | 84.39 | 80.84 | 84.30 | 1,553,090 | -0.38(-0.45%) |
Jan 07, 2022 | 83.44 | 85.99 | 83.32 | 84.68 | 1,052,932 | +0.71(+0.85%) |
Jan 06, 2022 | 83.01 | 84.30 | 81.10 | 83.97 | 1,412,306 | +0.46(+0.55%) |
Jan 05, 2022 | 87.30 | 87.83 | 83.11 | 83.51 | 1,480,356 | -3.77(-4.32%) |
Jan 04, 2022 | 91.19 | 91.36 | 85.45 | 87.28 | 1,809,908 | -0.98(-1.12%) |
Jan 03, 2022 | 88.01 | 89.02 | 86.74 | 88.26 | 770,519 | +1.10(+1.27%) |
Dec 31, 2021 | 87.50 | 88.98 | 87.11 | 87.16 | 502,907 | -0.88(-1.00%) |
Dec 30, 2021 | 87.76 | 89.29 | 87.39 | 88.04 | 837,392 | +0.86(+0.99%) |
Dec 29, 2021 | 87.16 | 88.14 | 85.97 | 87.18 | 795,298 | -0.17(-0.19%) |
Dec 28, 2021 | 88.25 | 88.70 | 87.08 | 87.35 | 560,339 | -0.51(-0.58%) |
Dec 27, 2021 | 88.00 | 88.00 | 85.90 | 87.86 | 730,696 | +0.49(+0.56%) |
Dec 23, 2021 | 88.63 | 88.63 | 86.20 | 87.37 | 937,607 | -0.55(-0.63%) |
Dec 22, 2021 | 88.73 | 88.87 | 86.66 | 87.92 | 800,132 | -1.20(-1.35%) |
Dec 21, 2021 | 87.20 | 89.21 | 87.00 | 89.12 | 1,295,088 | +3.36(+3.92%) |
Dec 20, 2021 | 87.79 | 88.00 | 84.78 | 85.76 | 2,962,063 | -7.40(-7.94%) |
Dec 17, 2021 | 89.58 | 93.77 | 88.76 | 93.16 | 2,760,354 | +1.96(+2.15%) |
Dec 16, 2021 | 96.14 | 97.30 | 89.44 | 91.20 | 1,568,402 | -3.98(-4.18%) |
Dec 15, 2021 | 95.39 | 95.39 | 91.27 | 95.18 | 1,355,120 | -0.14(-0.15%) |
Dec 14, 2021 | 94.37 | 96.01 | 92.72 | 95.32 | 1,143,933 | -1.75(-1.80%) |
Dec 13, 2021 | 97.06 | 99.39 | 93.13 | 97.07 | 1,651,951 | -0.13(-0.13%) |
Dec 10, 2021 | 98.15 | 98.56 | 94.90 | 97.20 | 1,139,534 | +0.50(+0.51%) |
Dec 09, 2021 | 99.94 | 101.14 | 96.44 | 96.70 | 1,049,215 | -4.01(-3.98%) |
Dec 08, 2021 | 100.77 | 102.00 | 99.78 | 100.71 | 828,448 | -0.49(-0.48%) |
Dec 07, 2021 | 102.19 | 104.02 | 100.53 | 101.20 | 1,132,644 | +2.09(+2.11%) |
Dec 06, 2021 | 98.25 | 99.60 | 94.23 | 99.11 | 1,178,775 | +0.86(+0.88%) |
Dec 03, 2021 | 104.81 | 104.81 | 96.80 | 98.25 | 1,494,225 | -3.79(-3.71%) |
Dec 02, 2021 | 100.26 | 103.28 | 99.06 | 102.04 | 919,541 | -2.62(-2.50%) |