Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 68.42 | 69.28 | 67.95 | 68.71 | 31,673 | -0.34(-0.49%) |
Feb 25, 2022 | 67.96 | 69.12 | 67.97 | 69.05 | 24,028 | +1.12(+1.65%) |
Feb 24, 2022 | 63.26 | 67.93 | 63.07 | 67.93 | 62,266 | +2.12(+3.23%) |
Feb 23, 2022 | 67.85 | 68.20 | 65.71 | 65.80 | 36,986 | -1.54(-2.28%) |
Feb 22, 2022 | 67.56 | 68.62 | 66.83 | 67.34 | 186,698 | -0.78(-1.14%) |
Feb 18, 2022 | 68.12 | 0 | -0.76(-1.11%) | |||
Feb 17, 2022 | 70.65 | 70.65 | 68.81 | 68.88 | 29,342 | -2.41(-3.38%) |
Feb 16, 2022 | 70.69 | 71.45 | 70.27 | 71.29 | 181,225 | +0.06(+0.08%) |
Feb 15, 2022 | 70.58 | 71.27 | 70.39 | 71.23 | 21,784 | +1.79(+2.57%) |
Feb 14, 2022 | 69.37 | 69.95 | 68.70 | 69.45 | 44,476 | -0.18(-0.26%) |
Feb 11, 2022 | 72.28 | 72.36 | 69.33 | 69.63 | 41,070 | -2.37(-3.30%) |
Feb 10, 2022 | 72.44 | 73.83 | 71.67 | 72.00 | 37,432 | -1.51(-2.05%) |
Feb 09, 2022 | 72.53 | 73.59 | 72.53 | 73.51 | 348,159 | +1.83(+2.55%) |
Feb 08, 2022 | 70.85 | 71.81 | 70.48 | 71.68 | 33,923 | +0.55(+0.77%) |
Feb 07, 2022 | 71.64 | 72.09 | 70.95 | 71.13 | 32,752 | -0.42(-0.58%) |
Feb 04, 2022 | 70.84 | 72.20 | 70.59 | 71.55 | 75,924 | +0.44(+0.61%) |
Feb 03, 2022 | 71.82 | 71.09 | 71.11 | 24,366 | -2.56(-3.48%) | |
Feb 02, 2022 | 73.66 | 73.84 | 72.92 | 73.68 | 20,475 | +0.25(+0.34%) |
Feb 01, 2022 | 73.17 | 73.51 | 72.15 | 73.43 | 322,686 | +0.78(+1.08%) |
Jan 31, 2022 | 70.55 | 72.71 | 72.64 | 29,490 | +2.27(+3.23%) | |
Jan 28, 2022 | 68.08 | 70.37 | 67.42 | 70.37 | 34,427 | +2.48(+3.66%) |
Jan 27, 2022 | 69.36 | 69.83 | 67.69 | 67.89 | 34,357 | -0.68(-1.00%) |
Jan 26, 2022 | 70.05 | 71.01 | 68.16 | 68.57 | 42,217 | +0.02(+0.03%) |
Jan 25, 2022 | 69.12 | 69.92 | 68.11 | 68.55 | 33,198 | -1.75(-2.49%) |
Jan 24, 2022 | 68.38 | 70.30 | 66.58 | 70.30 | 79,070 | +0.41(+0.58%) |
Jan 21, 2022 | 71.29 | 71.87 | 69.84 | 69.89 | 33,905 | -1.91(-2.65%) |
Jan 20, 2022 | 73.00 | 74.02 | 71.73 | 71.80 | 26,409 | -0.76(-1.05%) |
Jan 19, 2022 | 73.55 | 74.24 | 72.50 | 72.56 | 28,943 | -0.74(-1.02%) |
Jan 18, 2022 | 74.01 | 74.46 | 73.26 | 73.31 | 28,409 | -1.84(-2.45%) |
Jan 14, 2022 | 75.15 | 0 | +0.31(+0.41%) | |||
Jan 13, 2022 | 77.23 | 77.34 | 74.78 | 74.85 | 29,053 | -2.22(-2.88%) |
Jan 12, 2022 | 77.12 | 77.51 | 76.83 | 77.07 | 18,961 | +0.31(+0.41%) |
Jan 11, 2022 | 75.57 | 76.75 | 75.06 | 76.75 | 17,651 | +1.16(+1.54%) |
Jan 10, 2022 | 74.65 | 75.59 | 73.29 | 75.59 | 27,814 | -0.09(-0.12%) |
Jan 07, 2022 | 76.33 | 76.90 | 75.44 | 75.68 | 18,821 | -1.08(-1.41%) |
Jan 06, 2022 | 76.39 | 77.33 | 76.12 | 76.76 | 173,824 | +0.04(+0.05%) |
Jan 05, 2022 | 78.85 | 78.91 | 76.72 | 76.72 | 18,072 | -2.56(-3.23%) |
Jan 04, 2022 | 80.31 | 80.31 | 78.64 | 79.28 | 75,253 | -0.96(-1.20%) |
Jan 03, 2022 | 80.44 | 80.63 | 79.79 | 80.25 | 42,185 | +0.07(+0.09%) |
Dec 31, 2021 | 80.39 | 80.59 | 80.18 | 80.18 | 8,181 | -0.43(-0.53%) |
Dec 30, 2021 | 81.01 | 81.17 | 80.55 | 80.60 | 11,196 | -0.31(-0.38%) |
Dec 29, 2021 | 80.78 | 81.05 | 80.54 | 80.91 | 7,284 | +0.13(+0.16%) |
Dec 28, 2021 | 81.68 | 81.68 | 80.78 | 80.78 | 16,481 | -0.74(-0.91%) |
Dec 27, 2021 | 80.47 | 81.52 | 80.47 | 81.52 | 7,864 | +1.46(+1.82%) |
Dec 23, 2021 | 79.43 | 80.32 | 79.37 | 80.06 | 199,580 | +0.79(+1.00%) |
Dec 22, 2021 | 78.07 | 79.28 | 78.07 | 79.27 | 22,044 | +1.15(+1.47%) |
Dec 21, 2021 | 76.86 | 78.13 | 76.27 | 78.13 | 10,552 | +2.14(+2.81%) |
Dec 20, 2021 | 75.75 | 76.10 | 75.38 | 75.99 | 18,598 | -1.18(-1.53%) |
Dec 17, 2021 | 76.74 | 77.82 | 76.74 | 77.17 | 22,267 | -0.43(-0.56%) |
Dec 16, 2021 | 79.69 | 79.69 | 77.23 | 77.61 | 12,618 | -1.52(-1.92%) |
Dec 15, 2021 | 77.57 | 79.13 | 76.81 | 79.13 | 6,822 | +1.87(+2.42%) |
Dec 14, 2021 | 77.62 | 77.70 | 76.50 | 77.26 | 11,148 | -1.46(-1.85%) |
Dec 13, 2021 | 79.70 | 79.70 | 78.72 | 78.72 | 16,737 | -0.90(-1.13%) |
Dec 10, 2021 | 79.57 | 79.84 | 79.31 | 79.62 | 9,539 | +0.43(+0.54%) |
Dec 09, 2021 | 80.20 | 80.20 | 79.19 | 79.19 | 12,983 | -1.08(-1.34%) |
Dec 08, 2021 | 79.83 | 80.31 | 79.41 | 80.27 | 25,872 | +0.63(+0.79%) |
Dec 07, 2021 | 78.64 | 79.64 | 78.64 | 79.64 | 6,509 | +2.71(+3.52%) |
Dec 06, 2021 | 76.65 | 77.20 | 75.83 | 76.93 | 8,249 | +0.39(+0.50%) |
Dec 03, 2021 | 78.38 | 78.52 | 75.80 | 76.55 | 40,474 | -1.75(-2.23%) |
Dec 02, 2021 | 76.73 | 78.36 | 76.73 | 78.29 | 146,524 | +1.39(+1.81%) |