Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 58.02 | 59.46 | 58.02 | 58.62 | 1,428,440 | -0.13(-0.23%) |
Feb 25, 2022 | 56.44 | 58.94 | 56.97 | 58.76 | 1,111,118 | +2.35(+4.17%) |
Feb 24, 2022 | 55.60 | 56.77 | 55.18 | 56.41 | 1,157,835 | +0.01(+0.02%) |
Feb 23, 2022 | 56.84 | 57.76 | 56.27 | 56.40 | 780,142 | -0.29(-0.51%) |
Feb 22, 2022 | 56.22 | 57.37 | 56.20 | 56.69 | 967,341 | -0.11(-0.19%) |
Feb 18, 2022 | 56.79 | 0 | +0.80(+1.43%) | |||
Feb 17, 2022 | 56.79 | 57.01 | 55.84 | 55.99 | 968,931 | -0.99(-1.74%) |
Feb 16, 2022 | 58.61 | 58.61 | 56.52 | 56.98 | 2,003,461 | -1.33(-2.28%) |
Feb 15, 2022 | 61.56 | 62.05 | 57.62 | 58.31 | 2,015,855 | -2.20(-3.63%) |
Feb 14, 2022 | 60.54 | 61.33 | 60.07 | 60.51 | 1,306,753 | -0.25(-0.41%) |
Feb 11, 2022 | 61.69 | 62.08 | 60.54 | 60.76 | 620,059 | -0.74(-1.21%) |
Feb 10, 2022 | 61.44 | 62.78 | 61.20 | 61.50 | 619,636 | -1.01(-1.62%) |
Feb 09, 2022 | 61.87 | 63.08 | 61.74 | 62.51 | 560,128 | +0.87(+1.41%) |
Feb 08, 2022 | 60.60 | 61.83 | 60.38 | 61.65 | 946,451 | +0.83(+1.36%) |
Feb 07, 2022 | 60.88 | 61.15 | 60.67 | 60.82 | 789,626 | +0.33(+0.54%) |
Feb 04, 2022 | 59.61 | 60.91 | 59.35 | 60.49 | 550,819 | +0.48(+0.80%) |
Feb 03, 2022 | 60.05 | 60.01 | 402,436 | -0.74(-1.22%) | ||
Feb 02, 2022 | 59.84 | 60.85 | 59.67 | 60.75 | 706,254 | +1.17(+1.96%) |
Feb 01, 2022 | 59.97 | 60.72 | 58.74 | 59.59 | 977,270 | +0.13(+0.21%) |
Jan 31, 2022 | 58.16 | 59.66 | 59.46 | 1,797,512 | +1.05(+1.80%) | |
Jan 28, 2022 | 57.23 | 58.40 | 56.29 | 58.41 | 973,111 | +1.58(+2.78%) |
Jan 27, 2022 | 57.94 | 58.29 | 56.45 | 56.83 | 1,237,759 | -1.05(-1.81%) |
Jan 26, 2022 | 57.94 | 59.12 | 57.57 | 57.88 | 1,809,680 | +0.52(+0.91%) |
Jan 25, 2022 | 60.79 | 60.89 | 57.12 | 57.36 | 2,415,003 | -4.34(-7.03%) |
Jan 24, 2022 | 60.09 | 61.85 | 59.58 | 61.70 | 821,785 | +0.80(+1.31%) |
Jan 21, 2022 | 60.69 | 61.69 | 60.48 | 60.90 | 652,977 | +0.11(+0.17%) |
Jan 20, 2022 | 62.78 | 62.97 | 60.77 | 60.79 | 658,060 | -1.76(-2.82%) |
Jan 19, 2022 | 62.45 | 63.32 | 61.79 | 62.55 | 730,332 | +0.78(+1.26%) |
Jan 18, 2022 | 62.03 | 62.54 | 61.66 | 61.77 | 645,136 | -0.84(-1.34%) |
Jan 14, 2022 | 62.61 | 0 | -1.19(-1.87%) | |||
Jan 13, 2022 | 63.49 | 64.04 | 63.07 | 63.81 | 565,400 | +0.33(+0.52%) |
Jan 12, 2022 | 63.80 | 64.07 | 62.94 | 63.48 | 783,450 | -0.52(-0.81%) |
Jan 11, 2022 | 63.55 | 64.01 | 63.00 | 64.00 | 719,273 | +0.41(+0.65%) |
Jan 10, 2022 | 63.45 | 63.85 | 63.02 | 63.58 | 665,744 | -0.13(-0.21%) |
Jan 07, 2022 | 64.63 | 64.97 | 63.60 | 63.72 | 671,264 | -0.74(-1.15%) |
Jan 06, 2022 | 64.56 | 64.80 | 64.02 | 64.46 | 747,241 | -0.29(-0.45%) |
Jan 05, 2022 | 66.40 | 66.70 | 64.54 | 64.75 | 1,020,152 | -1.63(-2.45%) |
Jan 04, 2022 | 66.72 | 67.39 | 66.37 | 66.38 | 1,356,545 | -0.54(-0.81%) |
Jan 03, 2022 | 68.28 | 68.54 | 66.00 | 66.92 | 760,459 | -1.47(-2.16%) |
Dec 31, 2021 | 68.14 | 68.82 | 67.93 | 68.39 | 792,169 | +0.26(+0.38%) |
Dec 30, 2021 | 68.76 | 68.96 | 68.07 | 68.13 | 431,458 | -0.51(-0.74%) |
Dec 29, 2021 | 68.13 | 69.03 | 67.92 | 68.64 | 864,306 | +0.95(+1.41%) |
Dec 28, 2021 | 68.45 | 69.08 | 67.46 | 67.69 | 1,132,385 | -0.77(-1.13%) |
Dec 27, 2021 | 67.23 | 68.50 | 67.15 | 68.46 | 818,410 | +1.35(+2.01%) |
Dec 23, 2021 | 66.44 | 68.00 | 66.29 | 67.11 | 744,203 | +0.84(+1.26%) |
Dec 22, 2021 | 65.38 | 66.47 | 65.38 | 66.27 | 509,193 | +1.00(+1.54%) |
Dec 21, 2021 | 65.89 | 66.54 | 65.12 | 65.27 | 815,421 | -0.40(-0.62%) |
Dec 20, 2021 | 64.96 | 65.88 | 64.03 | 65.67 | 568,310 | +0.29(+0.44%) |
Dec 17, 2021 | 65.57 | 66.39 | 65.18 | 65.39 | 1,977,089 | -0.51(-0.77%) |
Dec 16, 2021 | 65.75 | 66.81 | 65.75 | 65.90 | 866,228 | -0.05(-0.07%) |
Dec 15, 2021 | 65.67 | 66.26 | 65.40 | 65.94 | 813,516 | +0.65(+0.99%) |
Dec 14, 2021 | 65.61 | 66.46 | 65.12 | 65.30 | 1,086,566 | -0.41(-0.63%) |
Dec 13, 2021 | 65.20 | 66.33 | 65.18 | 65.71 | 841,317 | +0.37(+0.57%) |
Dec 10, 2021 | 64.52 | 65.46 | 64.14 | 65.34 | 538,757 | +1.06(+1.64%) |
Dec 09, 2021 | 65.37 | 65.48 | 64.27 | 64.28 | 726,079 | -1.54(-2.33%) |
Dec 08, 2021 | 66.10 | 66.14 | 65.40 | 65.82 | 439,618 | -0.05(-0.07%) |
Dec 07, 2021 | 66.39 | 66.79 | 65.78 | 65.87 | 626,041 | +0.10(+0.15%) |
Dec 06, 2021 | 65.42 | 66.54 | 65.42 | 65.77 | 905,538 | +0.48(+0.74%) |
Dec 03, 2021 | 64.89 | 65.43 | 64.36 | 65.29 | 731,012 | +0.59(+0.91%) |
Dec 02, 2021 | 63.30 | 64.97 | 62.97 | 64.70 | 1,140,011 | +1.65(+2.62%) |