Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 60.04 | 60.15 | 59.71 | 59.85 | 8,359 | -0.47(-0.78%) |
Feb 25, 2022 | 59.43 | 60.32 | 59.90 | 60.32 | 9,455 | +0.91(+1.53%) |
Feb 24, 2022 | 59.54 | 59.54 | 57.76 | 59.41 | 6,115 | -1.13(-1.87%) |
Feb 23, 2022 | 61.12 | 61.32 | 60.54 | 60.54 | 8,822 | +0.34(+0.56%) |
Feb 22, 2022 | 59.19 | 60.20 | 59.19 | 60.20 | 2,185 | +1.77(+3.02%) |
Feb 18, 2022 | 58.44 | 0 | +0.04(+0.06%) | |||
Feb 17, 2022 | 58.67 | 58.67 | 58.40 | 58.40 | 1,026 | +0.81(+1.41%) |
Feb 16, 2022 | 57.37 | 59.04 | 57.36 | 57.59 | 1,669 | -0.91(-1.56%) |
Feb 15, 2022 | 57.68 | 58.66 | 57.67 | 58.50 | 15,935 | +0.50(+0.86%) |
Feb 14, 2022 | 58.42 | 58.60 | 58.00 | 58.00 | 7,226 | -1.06(-1.79%) |
Feb 11, 2022 | 59.02 | 59.06 | 59.02 | 59.06 | 2,221 | -0.01(-0.02%) |
Feb 10, 2022 | 60.29 | 60.58 | 59.07 | 59.07 | 2,429 | -3.28(-5.27%) |
Feb 09, 2022 | 63.56 | 63.56 | 62.35 | 62.35 | 644 | +0.74(+1.21%) |
Feb 08, 2022 | 62.73 | 62.74 | 61.25 | 61.61 | 5,312 | +1.85(+3.10%) |
Feb 07, 2022 | 61.51 | 61.52 | 59.76 | 59.76 | 5,719 | -0.80(-1.32%) |
Feb 04, 2022 | 60.73 | 60.74 | 59.58 | 60.56 | 5,990 | +0.65(+1.08%) |
Feb 03, 2022 | 60.01 | 60.34 | 59.46 | 59.91 | 8,116 | -0.65(-1.07%) |
Feb 02, 2022 | 61.87 | 61.88 | 60.24 | 60.56 | 18,119 | +0.22(+0.36%) |
Feb 01, 2022 | 59.11 | 60.34 | 59.10 | 60.34 | 22,931 | +1.31(+2.22%) |
Jan 31, 2022 | 58.37 | 59.03 | 59.03 | 19,951 | +0.72(+1.23%) | |
Jan 28, 2022 | 57.60 | 58.56 | 57.48 | 58.31 | 13,697 | +0.68(+1.18%) |
Jan 27, 2022 | 56.61 | 57.78 | 56.61 | 57.63 | 20,670 | -0.64(-1.10%) |
Jan 26, 2022 | 58.62 | 59.06 | 57.54 | 58.27 | 17,082 | -0.13(-0.22%) |
Jan 25, 2022 | 58.34 | 58.94 | 58.13 | 58.40 | 9,861 | -0.59(-1.00%) |
Jan 24, 2022 | 59.74 | 59.75 | 58.30 | 58.99 | 10,354 | -1.81(-2.98%) |
Jan 21, 2022 | 60.97 | 61.94 | 60.74 | 60.80 | 9,086 | -2.50(-3.95%) |
Jan 20, 2022 | 64.77 | 64.78 | 63.30 | 63.30 | 10,090 | -1.89(-2.90%) |
Jan 19, 2022 | 66.40 | 66.40 | 65.01 | 65.19 | 8,634 | -0.80(-1.21%) |
Jan 18, 2022 | 67.49 | 67.49 | 65.47 | 65.99 | 16,050 | -0.17(-0.26%) |
Jan 14, 2022 | 66.16 | 0 | -0.92(-1.37%) | |||
Jan 13, 2022 | 69.36 | 69.36 | 67.08 | 67.08 | 1,926 | -0.35(-0.52%) |
Jan 12, 2022 | 67.02 | 67.43 | 67.02 | 67.43 | 5,265 | +1.87(+2.85%) |
Jan 11, 2022 | 64.68 | 65.56 | 64.68 | 65.56 | 10,637 | +0.83(+1.28%) |
Jan 10, 2022 | 64.49 | 64.73 | 64.33 | 64.73 | 5,113 | -0.41(-0.63%) |
Jan 07, 2022 | 65.11 | 65.14 | 65.11 | 65.14 | 3,071 | -0.68(-1.03%) |
Jan 05, 2022 | 65.82 | 65.82 | 65.82 | 301 | -1.04(-1.56%) | |
Jan 04, 2022 | 66.86 | 66.86 | 66.86 | 66.86 | 380 | +0.08(+0.12%) |
Jan 03, 2022 | 66.78 | 66.78 | 66.78 | 66.78 | 479 | -0.90(-1.33%) |
Dec 31, 2021 | 67.68 | 67.68 | 67.68 | 67.68 | 220 | -1.67(-2.41%) |
Dec 30, 2021 | 69.35 | 69.35 | 69.35 | 69.35 | 676 | +2.35(+3.51%) |
Dec 28, 2021 | 67.00 | 67.00 | 67.00 | 75 | +0.87(+1.32%) | |
Dec 22, 2021 | 66.13 | 66.13 | 66.13 | 192 | +1.82(+2.83%) | |
Dec 20, 2021 | 64.31 | 64.31 | 64.31 | 394 | -0.75(-1.15%) | |
Dec 17, 2021 | 65.06 | 65.06 | 65.06 | 65.06 | 947 | -1.23(-1.86%) |
Dec 16, 2021 | 66.56 | 66.60 | 66.29 | 66.29 | 1,371 | +0.58(+0.89%) |
Dec 15, 2021 | 65.71 | 65.71 | 65.71 | 65.71 | 126 | +0.65(+1.00%) |
Dec 14, 2021 | 65.42 | 65.42 | 65.06 | 65.06 | 633 | +0.94(+1.47%) |
Dec 09, 2021 | 64.12 | 64.12 | 64.12 | 280 | -0.10(-0.16%) | |
Dec 06, 2021 | 64.22 | 64.22 | 64.22 | 321 | +0.37(+0.58%) | |
Dec 02, 2021 | 63.85 | 63.85 | 63.85 | 169 | +0.05(+0.08%) |