Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 67.78 | 68.74 | 67.27 | 68.09 | 436,051 | -0.46(-0.67%) |
Feb 25, 2022 | 68.91 | 69.03 | 68.12 | 68.55 | 328,334 | -0.27(-0.40%) |
Feb 24, 2022 | 66.56 | 69.05 | 66.56 | 68.82 | 460,562 | +0.77(+1.13%) |
Feb 23, 2022 | 68.82 | 70.10 | 67.80 | 68.05 | 346,328 | +1.41(+2.11%) |
Feb 22, 2022 | 66.68 | 67.70 | 66.28 | 66.64 | 293,107 | -0.64(-0.95%) |
Feb 18, 2022 | 67.28 | 0 | -0.02(-0.03%) | |||
Feb 17, 2022 | 67.69 | 68.01 | 66.95 | 67.30 | 228,193 | -0.99(-1.45%) |
Feb 16, 2022 | 67.67 | 68.55 | 67.28 | 68.29 | 257,987 | +0.49(+0.72%) |
Feb 15, 2022 | 67.73 | 68.26 | 67.40 | 67.81 | 182,625 | +0.83(+1.23%) |
Feb 14, 2022 | 67.53 | 68.74 | 66.62 | 66.98 | 223,318 | -0.57(-0.85%) |
Feb 11, 2022 | 68.20 | 68.60 | 67.26 | 67.56 | 228,628 | -0.55(-0.81%) |
Feb 10, 2022 | 68.32 | 69.50 | 67.84 | 68.11 | 338,007 | -0.92(-1.34%) |
Feb 09, 2022 | 68.16 | 69.69 | 68.16 | 69.03 | 228,159 | +1.00(+1.47%) |
Feb 08, 2022 | 67.70 | 68.16 | 67.51 | 68.03 | 494,384 | +0.37(+0.55%) |
Feb 07, 2022 | 67.37 | 68.03 | 67.37 | 67.66 | 191,826 | +0.13(+0.19%) |
Feb 04, 2022 | 67.49 | 68.25 | 66.17 | 67.54 | 224,537 | -0.59(-0.87%) |
Feb 03, 2022 | 67.38 | 68.56 | 68.13 | 377,921 | +0.73(+1.08%) | |
Feb 02, 2022 | 66.77 | 67.86 | 66.77 | 67.40 | 293,726 | -0.11(-0.16%) |
Feb 01, 2022 | 67.03 | 67.95 | 66.85 | 67.51 | 343,508 | -0.12(-0.17%) |
Jan 31, 2022 | 66.88 | 67.91 | 67.62 | 344,744 | -0.15(-0.21%) | |
Jan 28, 2022 | 66.57 | 67.82 | 65.99 | 67.77 | 429,581 | +0.92(+1.38%) |
Jan 27, 2022 | 67.05 | 67.87 | 66.17 | 66.85 | 485,682 | +0.39(+0.58%) |
Jan 26, 2022 | 68.48 | 68.71 | 66.30 | 66.46 | 414,036 | -1.28(-1.89%) |
Jan 25, 2022 | 65.99 | 68.15 | 64.61 | 67.74 | 550,918 | +0.77(+1.14%) |
Jan 24, 2022 | 65.64 | 67.32 | 64.82 | 66.98 | 712,471 | -0.05(-0.07%) |
Jan 21, 2022 | 68.73 | 69.31 | 66.95 | 67.02 | 498,932 | -1.73(-2.51%) |
Jan 20, 2022 | 69.60 | 70.50 | 68.67 | 68.75 | 444,373 | -0.78(-1.12%) |
Jan 19, 2022 | 69.21 | 70.22 | 68.81 | 69.52 | 334,030 | +0.05(+0.07%) |
Jan 18, 2022 | 70.11 | 70.57 | 68.75 | 69.48 | 388,029 | -1.07(-1.51%) |
Jan 14, 2022 | 70.54 | 0 | +0.85(+1.22%) | |||
Jan 13, 2022 | 69.49 | 70.48 | 69.09 | 69.69 | 304,326 | +0.64(+0.93%) |
Jan 12, 2022 | 69.30 | 69.73 | 68.49 | 69.05 | 580,046 | +0.21(+0.31%) |
Jan 11, 2022 | 66.87 | 68.91 | 66.63 | 68.84 | 367,682 | +1.76(+2.63%) |
Jan 10, 2022 | 66.06 | 67.08 | 65.37 | 67.07 | 464,108 | +0.96(+1.45%) |
Jan 07, 2022 | 64.03 | 66.18 | 64.03 | 66.11 | 494,774 | +1.74(+2.71%) |
Jan 06, 2022 | 64.17 | 65.42 | 64.16 | 64.37 | 220,330 | +0.12(+0.18%) |
Jan 05, 2022 | 65.06 | 65.68 | 64.21 | 64.25 | 235,686 | -0.37(-0.57%) |
Jan 04, 2022 | 63.74 | 64.94 | 63.16 | 64.62 | 334,925 | +1.22(+1.93%) |
Jan 03, 2022 | 64.15 | 65.30 | 63.22 | 63.40 | 480,613 | -0.15(-0.23%) |
Dec 31, 2021 | 63.47 | 64.63 | 63.37 | 63.54 | 230,631 | -0.29(-0.46%) |
Dec 30, 2021 | 64.30 | 64.82 | 63.73 | 63.84 | 148,450 | -0.31(-0.48%) |
Dec 29, 2021 | 63.95 | 64.47 | 63.37 | 64.15 | 156,775 | +0.16(+0.24%) |
Dec 28, 2021 | 63.61 | 64.40 | 63.17 | 63.99 | 170,498 | +0.13(+0.20%) |
Dec 27, 2021 | 62.59 | 63.99 | 62.51 | 63.86 | 245,021 | +1.13(+1.81%) |
Dec 23, 2021 | 61.61 | 63.00 | 61.61 | 62.73 | 222,492 | +1.34(+2.18%) |
Dec 22, 2021 | 61.65 | 62.49 | 60.69 | 61.39 | 360,316 | -0.20(-0.33%) |
Dec 21, 2021 | 60.55 | 62.81 | 60.30 | 61.60 | 315,373 | +1.73(+2.90%) |
Dec 20, 2021 | 61.45 | 61.67 | 59.14 | 59.86 | 584,603 | -2.67(-4.28%) |
Dec 17, 2021 | 61.60 | 63.19 | 61.16 | 62.54 | 833,289 | +0.77(+1.24%) |
Dec 16, 2021 | 59.89 | 62.08 | 59.89 | 61.77 | 455,037 | +2.41(+4.07%) |
Dec 15, 2021 | 63.13 | 63.23 | 58.91 | 59.36 | 665,544 | -3.36(-5.36%) |
Dec 14, 2021 | 62.06 | 63.42 | 61.97 | 62.72 | 558,561 | +0.40(+0.64%) |
Dec 13, 2021 | 61.42 | 62.74 | 61.11 | 62.32 | 401,516 | +0.25(+0.41%) |
Dec 10, 2021 | 63.42 | 63.42 | 61.88 | 62.07 | 366,447 | -0.25(-0.40%) |
Dec 09, 2021 | 60.93 | 62.96 | 60.93 | 62.32 | 303,583 | +0.30(+0.48%) |
Dec 08, 2021 | 61.51 | 62.51 | 61.01 | 62.02 | 234,246 | +0.67(+1.09%) |
Dec 07, 2021 | 62.46 | 62.85 | 61.19 | 61.35 | 249,603 | -0.34(-0.55%) |
Dec 06, 2021 | 61.39 | 62.58 | 60.56 | 61.69 | 297,251 | +1.69(+2.81%) |
Dec 03, 2021 | 60.56 | 60.90 | 59.14 | 60.01 | 267,636 | -0.24(-0.40%) |
Dec 02, 2021 | 58.90 | 60.62 | 58.90 | 60.25 | 262,084 | +1.94(+3.32%) |