Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 67.49 | 69.10 | 67.49 | 69.01 | 495,030 | -0.03(-0.04%) |
Feb 25, 2022 | 66.76 | 69.20 | 67.49 | 69.03 | 492,664 | +3.02(+4.58%) |
Feb 24, 2022 | 65.62 | 66.18 | 64.02 | 66.01 | 418,229 | -1.58(-2.34%) |
Feb 23, 2022 | 68.86 | 69.32 | 67.46 | 67.60 | 347,154 | -0.78(-1.14%) |
Feb 22, 2022 | 69.03 | 69.11 | 68.02 | 68.38 | 315,688 | -0.68(-0.98%) |
Feb 18, 2022 | 69.05 | 0 | +0.52(+0.76%) | |||
Feb 17, 2022 | 70.02 | 70.02 | 68.49 | 68.53 | 328,427 | -1.92(-2.72%) |
Feb 16, 2022 | 69.89 | 71.04 | 69.89 | 70.45 | 246,730 | +0.04(+0.05%) |
Feb 15, 2022 | 69.57 | 70.68 | 69.48 | 70.41 | 355,930 | +1.47(+2.14%) |
Feb 14, 2022 | 69.78 | 70.19 | 68.69 | 68.94 | 462,248 | -0.48(-0.69%) |
Feb 11, 2022 | 69.07 | 70.85 | 68.99 | 69.42 | 342,192 | -0.25(-0.36%) |
Feb 10, 2022 | 70.54 | 70.90 | 69.45 | 69.67 | 388,146 | -0.57(-0.82%) |
Feb 09, 2022 | 70.35 | 70.78 | 70.01 | 70.25 | 295,392 | -0.20(-0.29%) |
Feb 08, 2022 | 69.68 | 70.55 | 69.68 | 70.45 | 410,799 | +1.53(+2.22%) |
Feb 07, 2022 | 69.12 | 69.21 | 68.51 | 68.92 | 257,461 | -0.08(-0.12%) |
Feb 04, 2022 | 68.30 | 69.37 | 68.12 | 69.01 | 265,333 | +1.04(+1.53%) |
Feb 03, 2022 | 68.28 | 67.97 | 279,174 | -0.04(-0.05%) | ||
Feb 02, 2022 | 68.22 | 68.22 | 67.11 | 68.00 | 534,252 | -0.55(-0.80%) |
Feb 01, 2022 | 67.83 | 68.68 | 67.00 | 68.55 | 324,071 | +0.67(+0.98%) |
Jan 31, 2022 | 67.40 | 68.00 | 67.88 | 861,572 | -0.08(-0.12%) | |
Jan 28, 2022 | 68.17 | 68.31 | 66.43 | 67.97 | 464,048 | -0.45(-0.66%) |
Jan 27, 2022 | 70.10 | 70.41 | 67.69 | 68.42 | 596,803 | -0.87(-1.26%) |
Jan 26, 2022 | 70.56 | 71.03 | 68.65 | 69.29 | 632,276 | -1.07(-1.51%) |
Jan 25, 2022 | 69.86 | 71.13 | 68.88 | 70.36 | 511,316 | -0.06(-0.09%) |
Jan 24, 2022 | 68.66 | 70.57 | 67.93 | 70.42 | 595,201 | +1.31(+1.89%) |
Jan 21, 2022 | 70.16 | 70.40 | 68.67 | 69.12 | 440,470 | -1.20(-1.70%) |
Jan 20, 2022 | 71.38 | 72.49 | 70.21 | 70.31 | 490,801 | -1.35(-1.89%) |
Jan 19, 2022 | 74.57 | 74.57 | 71.55 | 71.67 | 562,152 | -0.78(-1.07%) |
Jan 18, 2022 | 73.83 | 73.93 | 72.25 | 72.44 | 442,000 | -1.28(-1.73%) |
Jan 14, 2022 | 73.72 | 0 | +0.13(+0.18%) | |||
Jan 13, 2022 | 73.25 | 74.25 | 73.14 | 73.59 | 453,889 | +0.71(+0.98%) |
Jan 12, 2022 | 72.35 | 73.25 | 72.05 | 72.88 | 428,818 | +0.46(+0.64%) |
Jan 11, 2022 | 72.36 | 72.63 | 71.74 | 72.42 | 406,848 | +0.49(+0.68%) |
Jan 10, 2022 | 71.92 | 72.42 | 71.16 | 71.92 | 443,310 | +0.39(+0.54%) |
Jan 07, 2022 | 70.35 | 71.85 | 70.10 | 71.54 | 422,409 | +1.09(+1.55%) |
Jan 06, 2022 | 69.71 | 70.78 | 69.00 | 70.44 | 369,060 | +1.83(+2.66%) |
Jan 05, 2022 | 69.11 | 69.72 | 68.47 | 68.62 | 428,090 | -0.17(-0.24%) |
Jan 04, 2022 | 68.17 | 70.00 | 68.04 | 68.78 | 642,888 | +1.44(+2.13%) |
Jan 03, 2022 | 67.53 | 68.17 | 66.63 | 67.35 | 487,672 | +0.34(+0.51%) |
Dec 31, 2021 | 67.00 | 67.53 | 66.93 | 67.00 | 306,125 | -0.05(-0.07%) |
Dec 30, 2021 | 67.63 | 68.22 | 67.00 | 67.05 | 216,141 | -0.33(-0.50%) |
Dec 29, 2021 | 67.05 | 67.73 | 66.98 | 67.38 | 245,427 | +0.25(+0.37%) |
Dec 28, 2021 | 66.49 | 67.62 | 66.49 | 67.13 | 253,931 | +0.46(+0.70%) |
Dec 27, 2021 | 66.30 | 66.69 | 65.96 | 66.67 | 234,663 | +0.35(+0.53%) |
Dec 23, 2021 | 66.67 | 67.07 | 66.28 | 66.32 | 260,002 | +0.24(+0.36%) |
Dec 22, 2021 | 65.56 | 66.27 | 65.09 | 66.08 | 293,361 | +0.40(+0.61%) |
Dec 21, 2021 | 64.88 | 66.02 | 64.82 | 65.68 | 257,269 | +1.43(+2.22%) |
Dec 20, 2021 | 64.88 | 64.88 | 63.51 | 64.25 | 356,714 | -1.26(-1.92%) |
Dec 17, 2021 | 66.54 | 66.54 | 64.64 | 65.51 | 1,356,621 | -0.97(-1.46%) |
Dec 16, 2021 | 65.91 | 67.96 | 65.91 | 66.48 | 467,644 | -0.22(-0.33%) |
Dec 15, 2021 | 66.69 | 67.40 | 65.77 | 66.71 | 377,543 | +0.30(+0.45%) |
Dec 14, 2021 | 66.89 | 67.85 | 66.18 | 66.41 | 398,016 | -0.19(-0.29%) |
Dec 13, 2021 | 67.17 | 67.30 | 66.15 | 66.61 | 368,915 | -1.17(-1.72%) |
Dec 10, 2021 | 67.81 | 67.87 | 66.98 | 67.77 | 355,732 | +0.54(+0.81%) |
Dec 09, 2021 | 67.18 | 67.87 | 66.72 | 67.23 | 232,536 | -0.40(-0.60%) |
Dec 08, 2021 | 68.04 | 68.09 | 67.18 | 67.64 | 277,256 | -0.16(-0.23%) |
Dec 07, 2021 | 68.96 | 68.96 | 67.45 | 67.79 | 444,233 | -0.43(-0.63%) |
Dec 06, 2021 | 67.25 | 68.99 | 66.61 | 68.22 | 314,905 | +2.19(+3.32%) |
Dec 03, 2021 | 67.01 | 67.01 | 65.39 | 66.03 | 289,143 | -0.84(-1.25%) |
Dec 02, 2021 | 65.37 | 67.41 | 64.86 | 66.87 | 350,792 | +1.88(+2.89%) |