Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 65.17 | 65.21 | 63.42 | 64.71 | 540,967 | +1.28(+2.02%) |
Feb 25, 2022 | 63.36 | 63.56 | 62.93 | 63.43 | 323,733 | -0.53(-0.83%) |
Feb 24, 2022 | 67.89 | 67.89 | 62.50 | 63.96 | 1,216,422 | -0.79(-1.22%) |
Feb 23, 2022 | 64.14 | 64.84 | 64.10 | 64.75 | 244,692 | +0.62(+0.97%) |
Feb 22, 2022 | 64.30 | 64.61 | 63.70 | 64.13 | 408,456 | +0.17(+0.27%) |
Feb 18, 2022 | 63.96 | 0 | -0.14(-0.22%) | |||
Feb 17, 2022 | 63.63 | 64.25 | 63.41 | 64.10 | 558,362 | +1.82(+2.92%) |
Feb 16, 2022 | 61.35 | 62.32 | 61.35 | 62.28 | 191,359 | +1.29(+2.12%) |
Feb 15, 2022 | 61.05 | 61.20 | 60.53 | 60.99 | 309,745 | -1.24(-1.99%) |
Feb 14, 2022 | 61.54 | 62.43 | 61.47 | 62.23 | 388,784 | +0.64(+1.04%) |
Feb 11, 2022 | 59.38 | 61.85 | 59.38 | 61.59 | 374,146 | +2.34(+3.95%) |
Feb 10, 2022 | 59.21 | 60.27 | 59.21 | 59.25 | 194,839 | -0.41(-0.69%) |
Feb 09, 2022 | 59.34 | 59.85 | 59.23 | 59.66 | 117,006 | +0.37(+0.62%) |
Feb 08, 2022 | 58.95 | 59.41 | 58.85 | 59.29 | 117,363 | +0.35(+0.59%) |
Feb 07, 2022 | 58.49 | 59.06 | 58.27 | 58.94 | 161,263 | +0.87(+1.50%) |
Feb 04, 2022 | 57.47 | 58.15 | 57.47 | 58.07 | 69,684 | +0.18(+0.31%) |
Feb 03, 2022 | 57.68 | 58.01 | 57.89 | 184,976 | -0.13(-0.22%) | |
Feb 02, 2022 | 57.72 | 58.25 | 57.59 | 58.02 | 165,266 | +0.45(+0.78%) |
Feb 01, 2022 | 57.85 | 58.05 | 57.44 | 57.57 | 219,774 | +0.02(+0.03%) |
Jan 31, 2022 | 57.34 | 57.56 | 57.55 | 394,271 | +0.71(+1.25%) | |
Jan 28, 2022 | 56.49 | 57.08 | 56.38 | 56.84 | 151,167 | -0.42(-0.73%) |
Jan 27, 2022 | 57.56 | 58.26 | 57.05 | 57.26 | 307,297 | -1.54(-2.62%) |
Jan 26, 2022 | 60.00 | 60.18 | 58.60 | 58.80 | 375,862 | -2.07(-3.40%) |
Jan 25, 2022 | 60.38 | 61.24 | 60.24 | 60.87 | 912,722 | +0.42(+0.69%) |
Jan 24, 2022 | 60.28 | 60.52 | 59.65 | 60.45 | 457,972 | +0.67(+1.12%) |
Jan 21, 2022 | 60.46 | 60.50 | 59.58 | 59.78 | 158,195 | -0.41(-0.68%) |
Jan 20, 2022 | 60.63 | 60.85 | 60.16 | 60.19 | 169,113 | -0.33(-0.55%) |
Jan 19, 2022 | 59.32 | 60.56 | 59.25 | 60.52 | 307,633 | +1.89(+3.22%) |
Jan 18, 2022 | 58.78 | 59.04 | 58.42 | 58.63 | 123,041 | -0.17(-0.29%) |
Jan 14, 2022 | 58.80 | 0 | -0.32(-0.54%) | |||
Jan 13, 2022 | 59.10 | 59.19 | 58.54 | 59.12 | 52,538 | -0.38(-0.64%) |
Jan 12, 2022 | 59.16 | 59.58 | 59.06 | 59.50 | 121,460 | +0.28(+0.47%) |
Jan 11, 2022 | 57.98 | 59.26 | 57.94 | 59.22 | 58,012 | +1.43(+2.47%) |
Jan 10, 2022 | 57.22 | 57.87 | 57.20 | 57.79 | 130,756 | +0.27(+0.47%) |
Jan 07, 2022 | 57.30 | 57.69 | 56.86 | 57.52 | 112,055 | +0.50(+0.88%) |
Jan 06, 2022 | 57.08 | 57.48 | 56.85 | 57.02 | 183,347 | -1.41(-2.41%) |
Jan 05, 2022 | 59.54 | 59.77 | 58.34 | 58.43 | 123,330 | -0.36(-0.61%) |
Jan 04, 2022 | 58.35 | 58.90 | 58.23 | 58.79 | 132,622 | +0.86(+1.48%) |
Jan 03, 2022 | 58.34 | 58.44 | 57.73 | 57.93 | 218,666 | -1.88(-3.14%) |
Dec 31, 2021 | 59.56 | 59.86 | 59.21 | 59.81 | 132,892 | +0.82(+1.38%) |
Dec 30, 2021 | 58.03 | 59.01 | 58.03 | 58.99 | 82,460 | +0.84(+1.44%) |
Dec 29, 2021 | 57.30 | 58.22 | 57.24 | 58.16 | 70,619 | -0.10(-0.17%) |
Dec 28, 2021 | 58.70 | 58.89 | 58.20 | 58.26 | 91,384 | -0.43(-0.73%) |
Dec 27, 2021 | 58.49 | 58.80 | 58.33 | 58.69 | 164,088 | +0.22(+0.38%) |
Dec 23, 2021 | 58.31 | 58.59 | 57.92 | 58.47 | 69,471 | +0.19(+0.33%) |
Dec 22, 2021 | 57.51 | 58.28 | 57.21 | 58.28 | 69,076 | +1.13(+1.98%) |
Dec 21, 2021 | 57.55 | 57.61 | 56.95 | 57.15 | 84,805 | -0.04(-0.07%) |
Dec 20, 2021 | 57.69 | 57.78 | 57.16 | 57.19 | 165,888 | -0.47(-0.82%) |
Dec 17, 2021 | 58.34 | 58.55 | 57.65 | 57.66 | 86,347 | -0.25(-0.43%) |
Dec 16, 2021 | 57.15 | 57.91 | 57.15 | 57.91 | 125,102 | +1.41(+2.50%) |
Dec 15, 2021 | 55.96 | 56.67 | 54.90 | 56.50 | 122,318 | +0.40(+0.71%) |
Dec 14, 2021 | 55.94 | 56.50 | 55.84 | 56.10 | 86,638 | -1.05(-1.84%) |
Dec 13, 2021 | 57.07 | 57.33 | 56.94 | 57.15 | 76,550 | +0.32(+0.57%) |
Dec 10, 2021 | 57.02 | 57.10 | 56.63 | 56.83 | 31,476 | +0.48(+0.84%) |
Dec 09, 2021 | 56.84 | 56.84 | 56.33 | 56.35 | 46,955 | -0.73(-1.28%) |
Dec 08, 2021 | 56.81 | 57.12 | 56.71 | 57.08 | 41,316 | +0.02(+0.03%) |
Dec 07, 2021 | 56.62 | 57.20 | 56.62 | 57.06 | 80,279 | +0.39(+0.69%) |
Dec 06, 2021 | 56.58 | 56.99 | 56.45 | 56.67 | 126,183 | -0.24(-0.42%) |
Dec 03, 2021 | 56.16 | 57.13 | 55.91 | 56.91 | 234,939 | +0.96(+1.72%) |
Dec 02, 2021 | 56.46 | 56.46 | 55.60 | 55.95 | 59,630 | -0.72(-1.27%) |