Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 64.67 | 65.21 | 64.50 | 65.08 | 113,698 | -0.28(-0.42%) |
Feb 25, 2022 | 64.32 | 65.38 | 64.55 | 65.36 | 93,161 | +1.22(+1.90%) |
Feb 24, 2022 | 62.36 | 64.24 | 62.33 | 64.13 | 151,461 | +0.11(+0.18%) |
Feb 23, 2022 | 65.13 | 65.26 | 64.00 | 64.02 | 115,038 | -0.80(-1.24%) |
Feb 22, 2022 | 65.15 | 65.38 | 64.44 | 64.82 | 98,789 | -0.64(-0.98%) |
Feb 18, 2022 | 65.46 | 0 | -0.28(-0.42%) | |||
Feb 17, 2022 | 66.40 | 66.40 | 65.70 | 65.74 | 84,778 | -1.03(-1.54%) |
Feb 16, 2022 | 66.47 | 66.81 | 66.27 | 66.77 | 77,674 | +0.24(+0.36%) |
Feb 15, 2022 | 66.15 | 66.56 | 66.15 | 66.53 | 84,145 | +0.81(+1.23%) |
Feb 14, 2022 | 65.93 | 65.93 | 65.35 | 65.72 | 66,708 | -0.33(-0.51%) |
Feb 11, 2022 | 66.85 | 67.07 | 65.83 | 66.05 | 91,650 | -0.80(-1.20%) |
Feb 10, 2022 | 67.02 | 67.77 | 66.66 | 66.85 | 74,473 | -0.89(-1.31%) |
Feb 09, 2022 | 67.47 | 67.74 | 67.47 | 67.74 | 55,923 | +0.80(+1.20%) |
Feb 08, 2022 | 66.49 | 66.94 | 66.32 | 66.94 | 50,810 | +0.43(+0.65%) |
Feb 07, 2022 | 66.69 | 66.90 | 66.43 | 66.51 | 85,925 | -0.15(-0.23%) |
Feb 04, 2022 | 66.29 | 66.94 | 66.14 | 66.66 | 66,133 | +0.11(+0.16%) |
Feb 03, 2022 | 67.10 | 66.44 | 66.56 | 88,580 | -1.08(-1.59%) | |
Feb 02, 2022 | 67.35 | 67.68 | 67.32 | 67.64 | 108,050 | +0.41(+0.61%) |
Feb 01, 2022 | 66.90 | 67.23 | 66.53 | 67.23 | 94,725 | +0.41(+0.61%) |
Jan 31, 2022 | 65.74 | 66.82 | 66.82 | 135,848 | +1.03(+1.57%) | |
Jan 28, 2022 | 65.01 | 65.79 | 64.46 | 65.79 | 138,556 | +0.88(+1.35%) |
Jan 27, 2022 | 65.60 | 65.95 | 64.82 | 64.91 | 128,129 | -0.30(-0.45%) |
Jan 26, 2022 | 66.13 | 66.41 | 65.03 | 65.20 | 223,430 | -0.35(-0.54%) |
Jan 25, 2022 | 65.36 | 65.87 | 64.77 | 65.56 | 422,672 | -0.52(-0.78%) |
Jan 24, 2022 | 65.55 | 66.07 | 64.16 | 66.07 | 507,821 | -0.11(-0.17%) |
Jan 21, 2022 | 66.96 | 67.10 | 66.14 | 66.19 | 157,972 | -0.86(-1.28%) |
Jan 20, 2022 | 67.74 | 68.23 | 66.99 | 67.05 | 165,615 | -0.47(-0.69%) |
Jan 19, 2022 | 68.03 | 68.16 | 67.46 | 67.51 | 70,028 | -0.24(-0.35%) |
Jan 18, 2022 | 68.18 | 68.20 | 67.67 | 67.75 | 238,087 | -1.03(-1.50%) |
Jan 14, 2022 | 68.78 | 0 | -0.11(-0.15%) | |||
Jan 13, 2022 | 69.56 | 69.64 | 68.75 | 68.89 | 166,843 | -0.61(-0.88%) |
Jan 12, 2022 | 69.44 | 69.59 | 69.23 | 69.50 | 161,048 | +0.36(+0.52%) |
Jan 11, 2022 | 68.50 | 69.14 | 68.25 | 69.14 | 69,345 | +0.64(+0.93%) |
Jan 10, 2022 | 68.36 | 68.51 | 67.68 | 68.50 | 315,452 | -0.18(-0.26%) |
Jan 07, 2022 | 68.72 | 68.92 | 68.45 | 68.68 | 137,858 | -0.11(-0.15%) |
Jan 06, 2022 | 68.82 | 69.00 | 68.55 | 68.78 | 159,160 | -0.11(-0.17%) |
Jan 05, 2022 | 69.89 | 69.90 | 68.87 | 68.90 | 70,242 | -0.92(-1.31%) |
Jan 04, 2022 | 69.95 | 69.99 | 69.59 | 69.81 | 96,221 | +0.06(+0.08%) |
Jan 03, 2022 | 69.63 | 69.76 | 69.40 | 69.76 | 105,668 | +0.26(+0.37%) |
Dec 31, 2021 | 69.52 | 69.72 | 69.49 | 69.50 | 99,451 | -0.14(-0.21%) |
Dec 30, 2021 | 69.78 | 69.86 | 69.57 | 69.64 | 129,723 | +0.01(+0.01%) |
Dec 29, 2021 | 69.68 | 69.74 | 69.48 | 69.63 | 76,479 | -0.04(-0.05%) |
Dec 28, 2021 | 69.80 | 69.90 | 69.63 | 69.67 | 125,944 | -0.05(-0.07%) |
Dec 27, 2021 | 69.24 | 69.72 | 69.19 | 69.72 | 142,918 | +0.64(+0.93%) |
Dec 23, 2021 | 68.72 | 69.20 | 68.72 | 69.08 | 183,198 | +0.34(+0.49%) |
Dec 22, 2021 | 68.21 | 68.74 | 68.17 | 68.74 | 113,058 | +0.53(+0.78%) |
Dec 21, 2021 | 67.69 | 68.21 | 67.56 | 68.21 | 151,475 | +0.92(+1.36%) |
Dec 20, 2021 | 67.23 | 67.84 | 66.97 | 67.29 | 148,493 | -0.60(-0.88%) |
Dec 17, 2021 | 68.16 | 68.33 | 67.73 | 67.89 | 130,353 | -0.52(-0.76%) |
Dec 16, 2021 | 68.95 | 69.10 | 68.25 | 68.41 | 85,789 | -0.27(-0.39%) |
Dec 15, 2021 | 68.00 | 68.71 | 67.67 | 68.67 | 122,217 | +0.72(+1.06%) |
Dec 14, 2021 | 68.05 | 68.23 | 67.68 | 67.95 | 110,074 | -0.37(-0.54%) |
Dec 13, 2021 | 68.78 | 68.78 | 68.32 | 68.32 | 451,214 | -0.56(-0.81%) |
Dec 10, 2021 | 68.70 | 68.88 | 68.56 | 68.88 | 130,827 | +0.41(+0.59%) |
Dec 09, 2021 | 68.77 | 68.80 | 68.47 | 68.47 | 98,272 | -0.45(-0.66%) |
Dec 08, 2021 | 68.88 | 69.02 | 68.70 | 68.93 | 84,902 | +0.16(+0.23%) |
Dec 07, 2021 | 68.39 | 68.89 | 68.39 | 68.77 | 203,822 | +0.98(+1.44%) |
Dec 06, 2021 | 67.51 | 67.93 | 67.24 | 67.79 | 191,465 | +0.57(+0.85%) |
Dec 03, 2021 | 67.69 | 67.75 | 66.81 | 67.22 | 104,908 | -0.32(-0.48%) |
Dec 02, 2021 | 67.09 | 67.75 | 67.02 | 67.55 | 118,413 | +0.73(+1.09%) |