Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 60.09 | 61.10 | 60.05 | 60.56 | 26,162 | -0.56(-0.91%) |
Feb 25, 2022 | 59.86 | 61.16 | 60.02 | 61.11 | 16,669 | +1.80(+3.04%) |
Feb 24, 2022 | 56.90 | 59.54 | 56.72 | 59.31 | 68,783 | -0.23(-0.39%) |
Feb 23, 2022 | 61.11 | 61.44 | 59.54 | 59.54 | 16,923 | -0.83(-1.38%) |
Feb 22, 2022 | 61.25 | 61.25 | 60.02 | 60.37 | 48,517 | -1.39(-2.25%) |
Feb 18, 2022 | 61.76 | 0 | -0.37(-0.60%) | |||
Feb 17, 2022 | 63.52 | 63.52 | 62.13 | 62.13 | 18,863 | -2.13(-3.31%) |
Feb 16, 2022 | 64.21 | 64.49 | 63.68 | 64.26 | 22,438 | -0.19(-0.29%) |
Feb 15, 2022 | 63.93 | 64.44 | 63.89 | 64.44 | 25,569 | +1.48(+2.35%) |
Feb 14, 2022 | 63.52 | 63.52 | 62.59 | 62.96 | 15,930 | -0.56(-0.87%) |
Feb 11, 2022 | 64.95 | 65.17 | 63.24 | 63.52 | 19,504 | -1.48(-2.28%) |
Feb 10, 2022 | 65.28 | 66.25 | 64.77 | 65.00 | 22,305 | -1.20(-1.82%) |
Feb 09, 2022 | 65.37 | 66.22 | 65.37 | 66.20 | 28,699 | +1.71(+2.65%) |
Feb 08, 2022 | 64.44 | 64.67 | 64.06 | 64.49 | 15,237 | -0.32(-0.50%) |
Feb 07, 2022 | 64.91 | 65.14 | 64.49 | 64.81 | 18,140 | -0.09(-0.14%) |
Feb 04, 2022 | 64.63 | 65.23 | 64.22 | 64.91 | 13,313 | -0.05(-0.07%) |
Feb 03, 2022 | 65.74 | 64.86 | 64.95 | 11,838 | -1.71(-2.57%) | |
Feb 02, 2022 | 66.57 | 66.88 | 66.20 | 66.66 | 16,657 | +0.46(+0.70%) |
Feb 01, 2022 | 65.83 | 66.29 | 65.37 | 66.20 | 20,951 | +0.83(+1.27%) |
Jan 31, 2022 | 63.47 | 65.46 | 65.37 | 21,342 | +2.41(+3.82%) | |
Jan 28, 2022 | 62.22 | 63.01 | 61.67 | 62.96 | 40,637 | +0.56(+0.89%) |
Jan 27, 2022 | 63.15 | 63.59 | 62.31 | 62.41 | 28,360 | -0.28(-0.44%) |
Jan 26, 2022 | 63.93 | 64.12 | 62.36 | 62.68 | 36,188 | -0.19(-0.29%) |
Jan 25, 2022 | 62.31 | 63.33 | 61.81 | 62.87 | 29,208 | -0.23(-0.37%) |
Jan 24, 2022 | 63.05 | 63.24 | 61.02 | 63.10 | 308,178 | -1.62(-2.50%) |
Jan 21, 2022 | 66.02 | 66.02 | 64.63 | 64.72 | 258,139 | -1.48(-2.24%) |
Jan 20, 2022 | 67.22 | 67.59 | 66.15 | 66.20 | 20,177 | -0.42(-0.63%) |
Jan 19, 2022 | 67.45 | 67.45 | 66.62 | 66.62 | 43,774 | -0.32(-0.48%) |
Jan 18, 2022 | 67.40 | 67.50 | 66.76 | 66.94 | 37,244 | -1.43(-2.10%) |
Jan 14, 2022 | 68.37 | 0 | -0.83(-1.20%) | |||
Jan 13, 2022 | 70.60 | 70.60 | 69.08 | 69.21 | 17,502 | -1.27(-1.81%) |
Jan 12, 2022 | 70.27 | 70.55 | 69.99 | 70.48 | 16,707 | +0.81(+1.16%) |
Jan 11, 2022 | 68.51 | 69.72 | 68.24 | 69.67 | 25,755 | +1.57(+2.31%) |
Jan 10, 2022 | 68.75 | 68.75 | 67.36 | 68.10 | 51,782 | -1.16(-1.67%) |
Jan 07, 2022 | 69.39 | 69.49 | 69.07 | 69.25 | 12,261 | -0.23(-0.33%) |
Jan 06, 2022 | 69.76 | 69.94 | 69.07 | 69.49 | 27,709 | -0.56(-0.79%) |
Jan 05, 2022 | 71.71 | 71.74 | 70.04 | 70.04 | 28,328 | -2.08(-2.89%) |
Jan 04, 2022 | 72.21 | 72.40 | 71.84 | 72.12 | 24,199 | +0.46(+0.65%) |
Jan 03, 2022 | 71.75 | 71.95 | 71.50 | 71.66 | 25,433 | +0.14(+0.19%) |
Dec 31, 2021 | 71.57 | 71.84 | 71.10 | 71.52 | 23,690 | +0.28(+0.39%) |
Dec 30, 2021 | 71.29 | 71.61 | 71.10 | 71.24 | 6,979 | +0.32(+0.46%) |
Dec 29, 2021 | 71.57 | 71.57 | 70.92 | 70.92 | 41,152 | -0.74(-1.03%) |
Dec 28, 2021 | 71.71 | 72.08 | 71.57 | 71.66 | 27,263 | -0.32(-0.45%) |
Dec 27, 2021 | 71.47 | 71.98 | 71.38 | 71.98 | 23,057 | +0.83(+1.17%) |
Dec 23, 2021 | 70.55 | 71.24 | 70.29 | 71.15 | 18,093 | +0.83(+1.18%) |
Dec 22, 2021 | 68.88 | 70.36 | 68.79 | 70.32 | 26,881 | +1.53(+2.22%) |
Dec 21, 2021 | 68.24 | 68.93 | 68.24 | 68.79 | 38,764 | +1.02(+1.50%) |
Dec 20, 2021 | 67.87 | 67.87 | 66.99 | 67.77 | 47,429 | -0.51(-0.74%) |
Dec 17, 2021 | 68.55 | 68.82 | 67.52 | 68.28 | 140,044 | -0.53(-0.77%) |
Dec 16, 2021 | 69.89 | 69.89 | 68.46 | 68.81 | 21,586 | -0.48(-0.69%) |
Dec 15, 2021 | 68.64 | 69.31 | 67.97 | 69.29 | 12,966 | +0.78(+1.14%) |
Dec 14, 2021 | 68.91 | 68.95 | 68.11 | 68.50 | 56,864 | -0.76(-1.10%) |
Dec 13, 2021 | 70.42 | 70.42 | 69.22 | 69.26 | 15,229 | -1.27(-1.80%) |
Dec 10, 2021 | 70.83 | 70.96 | 70.20 | 70.54 | 12,720 | -0.11(-0.16%) |
Dec 09, 2021 | 70.83 | 71.09 | 70.56 | 70.65 | 5,685 | -0.63(-0.88%) |
Dec 08, 2021 | 71.32 | 71.41 | 70.89 | 71.27 | 17,580 | -0.13(-0.19%) |
Dec 07, 2021 | 70.83 | 71.76 | 70.78 | 71.41 | 15,718 | +2.01(+2.90%) |
Dec 06, 2021 | 69.22 | 69.70 | 68.70 | 69.40 | 12,047 | +0.36(+0.52%) |
Dec 03, 2021 | 70.20 | 70.47 | 68.59 | 69.04 | 25,033 | -1.16(-1.65%) |
Dec 02, 2021 | 69.64 | 70.33 | 69.64 | 70.20 | 9,945 | +1.07(+1.55%) |