Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 62.61 | 64.20 | 62.61 | 63.99 | 4,194 | +0.71(+1.12%) |
Feb 25, 2022 | 62.38 | 63.28 | 61.99 | 63.28 | 8,202 | +0.55(+0.87%) |
Feb 24, 2022 | 57.57 | 62.78 | 57.45 | 62.74 | 13,823 | +2.98(+4.98%) |
Feb 23, 2022 | 62.40 | 62.40 | 59.76 | 59.76 | 14,210 | -2.09(-3.38%) |
Feb 22, 2022 | 62.20 | 63.00 | 61.69 | 61.85 | 10,660 | -0.89(-1.42%) |
Feb 18, 2022 | 62.74 | 0 | -1.12(-1.75%) | |||
Feb 17, 2022 | 65.61 | 65.61 | 63.77 | 63.85 | 10,689 | -2.55(-3.84%) |
Feb 16, 2022 | 66.40 | 66.43 | 65.93 | 66.40 | 1,670 | -0.78(-1.16%) |
Feb 15, 2022 | 66.06 | 67.18 | 66.06 | 67.18 | 4,731 | +1.94(+2.97%) |
Feb 14, 2022 | 65.04 | 65.83 | 64.78 | 65.25 | 15,549 | -0.18(-0.28%) |
Feb 11, 2022 | 67.35 | 67.35 | 65.23 | 65.43 | 7,823 | -1.75(-2.60%) |
Feb 10, 2022 | 66.74 | 68.35 | 66.74 | 67.18 | 5,622 | -0.67(-0.99%) |
Feb 09, 2022 | 67.31 | 67.84 | 67.31 | 67.84 | 3,874 | +1.13(+1.70%) |
Feb 08, 2022 | 65.23 | 66.73 | 65.23 | 66.71 | 8,054 | +1.27(+1.93%) |
Feb 07, 2022 | 65.68 | 66.06 | 65.43 | 65.45 | 17,376 | -0.26(-0.39%) |
Feb 04, 2022 | 64.16 | 65.82 | 64.16 | 65.70 | 2,688 | +1.48(+2.30%) |
Feb 03, 2022 | 65.04 | 64.23 | 64.23 | 8,189 | -2.58(-3.86%) | |
Feb 02, 2022 | 67.55 | 67.56 | 66.31 | 66.80 | 7,182 | -0.37(-0.55%) |
Feb 01, 2022 | 66.64 | 67.23 | 66.16 | 67.18 | 8,668 | +0.61(+0.92%) |
Jan 31, 2022 | 63.95 | 66.56 | 66.56 | 4,285 | +2.60(+4.07%) | |
Jan 28, 2022 | 62.11 | 63.96 | 61.44 | 63.96 | 13,827 | +1.93(+3.11%) |
Jan 27, 2022 | 63.89 | 64.48 | 62.03 | 62.03 | 7,188 | -1.01(-1.60%) |
Jan 26, 2022 | 64.78 | 65.46 | 62.83 | 63.04 | 9,163 | -0.59(-0.93%) |
Jan 25, 2022 | 64.54 | 64.78 | 63.27 | 63.64 | 8,482 | -2.05(-3.12%) |
Jan 24, 2022 | 63.52 | 65.68 | 61.83 | 65.68 | 50,590 | +0.75(+1.16%) |
Jan 21, 2022 | 66.26 | 66.96 | 64.93 | 64.93 | 38,407 | -1.79(-2.68%) |
Jan 20, 2022 | 67.75 | 68.91 | 66.72 | 66.72 | 21,021 | -0.51(-0.76%) |
Jan 19, 2022 | 67.85 | 68.80 | 67.24 | 67.24 | 17,136 | -0.44(-0.66%) |
Jan 18, 2022 | 68.33 | 68.35 | 67.62 | 67.68 | 10,768 | -1.66(-2.40%) |
Jan 14, 2022 | 69.34 | 0 | +0.37(+0.53%) | |||
Jan 13, 2022 | 71.07 | 71.07 | 68.87 | 68.98 | 26,458 | -2.00(-2.81%) |
Jan 12, 2022 | 71.66 | 72.26 | 70.64 | 70.97 | 17,676 | -0.24(-0.33%) |
Jan 11, 2022 | 69.44 | 71.32 | 69.34 | 71.21 | 14,080 | +1.41(+2.03%) |
Jan 10, 2022 | 68.37 | 69.80 | 67.26 | 69.80 | 13,758 | +0.51(+0.74%) |
Jan 07, 2022 | 69.82 | 70.11 | 69.14 | 69.28 | 8,068 | -0.75(-1.07%) |
Jan 06, 2022 | 69.52 | 70.59 | 69.45 | 70.03 | 10,875 | +0.27(+0.38%) |
Jan 05, 2022 | 71.82 | 72.10 | 69.77 | 69.77 | 12,048 | -2.82(-3.89%) |
Jan 04, 2022 | 73.24 | 73.24 | 71.41 | 72.59 | 13,789 | -0.72(-0.98%) |
Jan 03, 2022 | 72.88 | 73.38 | 72.47 | 73.31 | 10,357 | -0.04(-0.05%) |
Dec 31, 2021 | 74.10 | 74.17 | 73.34 | 73.34 | 6,444 | -0.91(-1.22%) |
Dec 30, 2021 | 73.79 | 74.84 | 73.79 | 74.25 | 10,140 | +0.32(+0.43%) |
Dec 29, 2021 | 73.86 | 73.93 | 73.79 | 73.93 | 2,363 | -0.06(-0.08%) |
Dec 28, 2021 | 74.72 | 74.72 | 73.97 | 74.00 | 2,161 | -0.75(-1.01%) |
Dec 27, 2021 | 74.09 | 75.18 | 74.09 | 74.75 | 5,480 | +0.57(+0.77%) |
Dec 23, 2021 | 73.88 | 74.24 | 73.88 | 74.18 | 1,902 | +0.56(+0.76%) |
Dec 22, 2021 | 72.89 | 73.62 | 72.89 | 73.62 | 5,431 | +0.40(+0.54%) |
Dec 21, 2021 | 71.82 | 73.22 | 71.77 | 73.22 | 5,214 | +1.89(+2.64%) |
Dec 20, 2021 | 71.33 | 71.42 | 70.87 | 71.33 | 11,750 | -0.91(-1.26%) |
Dec 17, 2021 | 70.49 | 72.25 | 70.49 | 72.24 | 2,131 | +0.78(+1.10%) |
Dec 16, 2021 | 73.09 | 73.09 | 71.45 | 71.46 | 2,939 | -1.76(-2.40%) |
Dec 15, 2021 | 71.16 | 73.22 | 70.90 | 73.22 | 3,105 | +1.88(+2.63%) |
Dec 14, 2021 | 71.51 | 71.62 | 70.87 | 71.34 | 1,349 | -1.26(-1.73%) |
Dec 13, 2021 | 72.85 | 73.09 | 72.60 | 72.60 | 2,749 | -0.33(-0.46%) |
Dec 10, 2021 | 73.68 | 73.68 | 72.89 | 72.93 | 2,126 | +0.27(+0.37%) |
Dec 09, 2021 | 73.56 | 73.67 | 72.44 | 72.66 | 4,838 | -1.31(-1.77%) |
Dec 08, 2021 | 73.00 | 73.99 | 72.71 | 73.97 | 2,296 | +0.97(+1.33%) |
Dec 07, 2021 | 71.58 | 73.34 | 71.58 | 73.00 | 5,595 | +2.51(+3.57%) |
Dec 06, 2021 | 69.69 | 70.71 | 68.59 | 70.49 | 21,779 | +0.47(+0.67%) |
Dec 03, 2021 | 71.74 | 71.74 | 69.12 | 70.02 | 31,025 | -1.54(-2.16%) |
Dec 02, 2021 | 70.52 | 71.85 | 70.10 | 71.56 | 2,622 | +0.98(+1.39%) |