Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 68.42 | 68.86 | 68.19 | 68.60 | 606,654 | +1.24(+1.85%) |
Feb 25, 2022 | 66.65 | 67.38 | 66.72 | 67.36 | 536,347 | +2.65(+4.10%) |
Feb 24, 2022 | 64.69 | 64.91 | 63.70 | 64.71 | 650,127 | -1.34(-2.03%) |
Feb 23, 2022 | 66.12 | 66.61 | 65.96 | 66.05 | 392,385 | -0.08(-0.12%) |
Feb 22, 2022 | 65.33 | 66.05 | 65.21 | 66.13 | 432,681 | -0.90(-1.34%) |
Feb 18, 2022 | 67.03 | 0 | +0.20(+0.30%) | |||
Feb 17, 2022 | 66.62 | 67.74 | 66.27 | 66.83 | 606,829 | +0.04(+0.05%) |
Feb 16, 2022 | 66.22 | 66.91 | 66.22 | 66.80 | 333,083 | +1.00(+1.52%) |
Feb 15, 2022 | 66.22 | 66.42 | 65.60 | 65.80 | 372,701 | -0.34(-0.51%) |
Feb 14, 2022 | 66.61 | 66.72 | 65.75 | 66.13 | 549,063 | -0.90(-1.34%) |
Feb 11, 2022 | 67.35 | 67.77 | 66.91 | 67.03 | 604,674 | +0.31(+0.46%) |
Feb 10, 2022 | 67.01 | 67.58 | 66.66 | 66.72 | 594,704 | +0.15(+0.23%) |
Feb 09, 2022 | 66.88 | 66.90 | 66.41 | 66.57 | 279,414 | +0.02(+0.03%) |
Feb 08, 2022 | 66.64 | 66.79 | 66.30 | 66.55 | 359,146 | +0.22(+0.33%) |
Feb 07, 2022 | 65.81 | 66.45 | 65.78 | 66.33 | 334,916 | -0.04(-0.05%) |
Feb 04, 2022 | 66.27 | 66.60 | 65.79 | 66.37 | 450,364 | -1.33(-1.97%) |
Feb 03, 2022 | 68.01 | 67.61 | 67.70 | 283,966 | -0.26(-0.39%) | |
Feb 02, 2022 | 67.26 | 68.06 | 67.20 | 67.97 | 345,211 | +0.57(+0.85%) |
Feb 01, 2022 | 67.40 | 67.62 | 66.85 | 67.40 | 544,207 | +0.96(+1.45%) |
Jan 31, 2022 | 65.70 | 66.44 | 66.43 | 342,846 | -0.54(-0.81%) | |
Jan 28, 2022 | 66.56 | 67.00 | 66.32 | 66.98 | 407,264 | +0.44(+0.65%) |
Jan 27, 2022 | 66.60 | 67.12 | 66.29 | 66.54 | 381,893 | +1.18(+1.81%) |
Jan 26, 2022 | 66.00 | 66.24 | 65.13 | 65.36 | 665,198 | -0.94(-1.42%) |
Jan 25, 2022 | 65.71 | 66.65 | 65.63 | 66.31 | 638,021 | +0.10(+0.15%) |
Jan 24, 2022 | 66.04 | 66.39 | 65.22 | 66.21 | 689,622 | -0.58(-0.87%) |
Jan 21, 2022 | 66.45 | 66.99 | 66.41 | 66.79 | 840,167 | -0.34(-0.51%) |
Jan 20, 2022 | 67.41 | 67.81 | 67.09 | 67.13 | 370,705 | -0.11(-0.16%) |
Jan 19, 2022 | 66.85 | 67.49 | 66.85 | 67.24 | 436,165 | +0.25(+0.38%) |
Jan 18, 2022 | 66.48 | 67.12 | 66.35 | 66.99 | 412,019 | +0.14(+0.20%) |
Jan 14, 2022 | 66.85 | 0 | +0.57(+0.86%) | |||
Jan 13, 2022 | 65.91 | 66.47 | 65.82 | 66.28 | 450,969 | +0.89(+1.36%) |
Jan 12, 2022 | 65.23 | 65.63 | 65.13 | 65.39 | 237,811 | +0.37(+0.57%) |
Jan 11, 2022 | 65.04 | 65.12 | 64.69 | 65.02 | 353,945 | +0.08(+0.13%) |
Jan 10, 2022 | 64.50 | 65.00 | 64.45 | 64.94 | 308,461 | -0.06(-0.10%) |
Jan 07, 2022 | 64.81 | 65.21 | 64.66 | 65.00 | 304,700 | +0.53(+0.82%) |
Jan 06, 2022 | 64.95 | 65.02 | 64.38 | 64.47 | 331,129 | -0.65(-1.00%) |
Jan 05, 2022 | 65.49 | 65.79 | 65.13 | 65.13 | 382,860 | -0.64(-0.97%) |
Jan 04, 2022 | 65.86 | 66.33 | 65.75 | 65.76 | 348,009 | +0.13(+0.19%) |
Jan 03, 2022 | 65.57 | 65.87 | 65.28 | 65.63 | 457,631 | -0.01(-0.01%) |
Dec 31, 2021 | 65.24 | 65.69 | 64.66 | 65.64 | 298,995 | -0.58(-0.88%) |
Dec 30, 2021 | 66.36 | 66.42 | 65.90 | 66.22 | 278,263 | -0.44(-0.65%) |
Dec 29, 2021 | 66.39 | 66.76 | 66.38 | 66.66 | 339,973 | +0.71(+1.07%) |
Dec 28, 2021 | 65.82 | 66.06 | 65.73 | 65.95 | 188,661 | +0.04(+0.06%) |
Dec 27, 2021 | 65.63 | 65.97 | 65.34 | 65.92 | 146,607 | +0.23(+0.35%) |
Dec 23, 2021 | 65.69 | 66.08 | 65.69 | 65.69 | 210,595 | +0.09(+0.14%) |
Dec 22, 2021 | 64.85 | 65.73 | 64.85 | 65.60 | 380,244 | +0.71(+1.09%) |
Dec 21, 2021 | 64.75 | 65.35 | 64.75 | 64.89 | 467,409 | +0.25(+0.39%) |
Dec 20, 2021 | 64.06 | 64.77 | 63.94 | 64.64 | 415,471 | +0.71(+1.11%) |
Dec 17, 2021 | 63.14 | 64.81 | 63.14 | 63.93 | 718,498 | +0.78(+1.24%) |
Dec 16, 2021 | 62.36 | 63.45 | 62.32 | 63.15 | 353,049 | -0.61(-0.95%) |
Dec 15, 2021 | 63.58 | 63.89 | 63.32 | 63.76 | 312,733 | +0.58(+0.92%) |
Dec 14, 2021 | 63.16 | 63.33 | 62.98 | 63.17 | 278,746 | +0.29(+0.46%) |
Dec 13, 2021 | 62.83 | 63.30 | 62.83 | 62.88 | 383,097 | -0.24(-0.37%) |
Dec 10, 2021 | 62.87 | 63.25 | 62.83 | 63.12 | 259,054 | +0.35(+0.56%) |
Dec 09, 2021 | 62.63 | 62.97 | 62.52 | 62.77 | 486,284 | +0.34(+0.55%) |
Dec 08, 2021 | 62.25 | 62.56 | 62.09 | 62.42 | 337,080 | +0.74(+1.21%) |
Dec 07, 2021 | 61.50 | 61.80 | 61.43 | 61.68 | 265,553 | +0.42(+0.68%) |
Dec 06, 2021 | 61.45 | 61.93 | 61.21 | 61.26 | 400,867 | +0.82(+1.35%) |
Dec 03, 2021 | 60.12 | 60.47 | 59.84 | 60.44 | 331,785 | +0.84(+1.42%) |
Dec 02, 2021 | 59.51 | 59.85 | 59.18 | 59.60 | 422,691 | +0.74(+1.26%) |