Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 71.05 | 71.94 | 70.35 | 71.61 | 248,364 | -0.20(-0.28%) |
Feb 25, 2022 | 68.88 | 72.07 | 69.73 | 71.81 | 114,866 | +2.84(+4.12%) |
Feb 24, 2022 | 67.06 | 69.05 | 65.73 | 68.97 | 143,003 | +0.96(+1.41%) |
Feb 23, 2022 | 68.83 | 69.01 | 67.44 | 68.01 | 163,079 | -0.81(-1.18%) |
Feb 22, 2022 | 67.06 | 69.24 | 66.41 | 68.82 | 265,819 | +1.34(+1.99%) |
Feb 18, 2022 | 67.47 | 0 | -0.29(-0.42%) | |||
Feb 17, 2022 | 68.32 | 68.76 | 67.28 | 67.76 | 52,736 | -1.10(-1.60%) |
Feb 16, 2022 | 69.05 | 69.08 | 67.27 | 68.87 | 71,267 | -0.21(-0.30%) |
Feb 15, 2022 | 68.91 | 69.65 | 68.68 | 69.07 | 54,135 | +0.76(+1.12%) |
Feb 14, 2022 | 67.42 | 68.82 | 67.41 | 68.31 | 79,686 | +0.78(+1.16%) |
Feb 11, 2022 | 69.18 | 69.84 | 67.07 | 67.53 | 116,861 | -1.45(-2.10%) |
Feb 10, 2022 | 68.97 | 70.72 | 68.53 | 68.98 | 143,451 | -0.94(-1.35%) |
Feb 09, 2022 | 71.54 | 72.66 | 69.38 | 69.92 | 98,870 | -1.73(-2.42%) |
Feb 08, 2022 | 66.77 | 72.12 | 64.72 | 71.66 | 223,266 | +6.80(+10.49%) |
Feb 07, 2022 | 64.65 | 64.96 | 63.21 | 64.86 | 174,621 | -0.07(-0.10%) |
Feb 04, 2022 | 65.16 | 65.93 | 64.11 | 64.92 | 64,944 | -0.50(-0.77%) |
Feb 03, 2022 | 64.59 | 66.05 | 65.43 | 80,658 | +0.30(+0.45%) | |
Feb 02, 2022 | 65.72 | 65.74 | 64.50 | 65.13 | 96,811 | -0.42(-0.64%) |
Feb 01, 2022 | 65.23 | 65.88 | 64.17 | 65.55 | 116,307 | +0.14(+0.22%) |
Jan 31, 2022 | 63.57 | 65.41 | 65.41 | 74,023 | +1.37(+2.14%) | |
Jan 28, 2022 | 63.10 | 64.15 | 61.91 | 64.04 | 91,572 | +0.68(+1.07%) |
Jan 27, 2022 | 64.16 | 65.08 | 62.71 | 63.36 | 97,360 | -0.33(-0.52%) |
Jan 26, 2022 | 64.27 | 65.71 | 62.76 | 63.69 | 164,138 | -0.08(-0.12%) |
Jan 25, 2022 | 66.04 | 66.04 | 62.88 | 63.77 | 122,811 | -3.09(-4.62%) |
Jan 24, 2022 | 64.35 | 67.09 | 63.18 | 66.86 | 130,658 | +1.66(+2.54%) |
Jan 21, 2022 | 64.33 | 66.43 | 64.17 | 65.20 | 100,543 | +0.26(+0.40%) |
Jan 20, 2022 | 67.84 | 67.97 | 64.51 | 64.94 | 104,582 | -2.45(-3.63%) |
Jan 19, 2022 | 68.12 | 68.36 | 67.12 | 67.39 | 122,611 | -0.24(-0.35%) |
Jan 18, 2022 | 68.37 | 68.37 | 66.08 | 67.63 | 129,103 | -1.37(-1.99%) |
Jan 14, 2022 | 69.00 | 0 | +0.16(+0.24%) | |||
Jan 13, 2022 | 66.99 | 69.02 | 66.99 | 68.84 | 105,101 | +2.30(+3.45%) |
Jan 12, 2022 | 67.22 | 68.15 | 66.28 | 66.54 | 180,562 | -0.45(-0.67%) |
Jan 11, 2022 | 66.87 | 67.53 | 65.12 | 66.99 | 179,409 | +0.36(+0.54%) |
Jan 10, 2022 | 67.23 | 67.50 | 66.10 | 66.63 | 133,369 | -1.16(-1.71%) |
Jan 07, 2022 | 71.99 | 71.99 | 67.74 | 67.79 | 86,818 | -4.27(-5.92%) |
Jan 06, 2022 | 71.48 | 72.74 | 71.11 | 72.06 | 87,571 | +0.93(+1.31%) |
Jan 05, 2022 | 72.37 | 72.55 | 71.12 | 71.12 | 79,950 | -1.02(-1.41%) |
Jan 04, 2022 | 72.68 | 73.40 | 71.47 | 72.14 | 63,717 | -0.20(-0.28%) |
Jan 03, 2022 | 72.17 | 72.72 | 71.09 | 72.34 | 139,403 | +0.70(+0.97%) |
Dec 31, 2021 | 71.37 | 71.98 | 71.14 | 71.65 | 98,678 | +0.41(+0.57%) |
Dec 30, 2021 | 72.12 | 72.93 | 71.24 | 71.24 | 69,833 | -1.15(-1.59%) |
Dec 29, 2021 | 72.67 | 72.85 | 71.58 | 72.39 | 150,595 | -0.11(-0.16%) |
Dec 28, 2021 | 73.21 | 74.00 | 72.05 | 72.50 | 116,769 | -0.83(-1.13%) |
Dec 27, 2021 | 72.17 | 73.33 | 72.00 | 73.33 | 62,878 | +1.34(+1.87%) |
Dec 23, 2021 | 71.27 | 72.38 | 68.11 | 71.99 | 80,819 | +1.13(+1.60%) |
Dec 22, 2021 | 70.29 | 71.26 | 70.25 | 70.86 | 152,448 | +0.50(+0.72%) |
Dec 21, 2021 | 70.41 | 71.44 | 70.00 | 70.35 | 89,320 | +0.22(+0.31%) |
Dec 20, 2021 | 68.66 | 70.13 | 67.90 | 70.13 | 102,042 | +0.43(+0.61%) |
Dec 17, 2021 | 69.35 | 70.45 | 68.33 | 69.70 | 253,343 | +0.07(+0.10%) |
Dec 16, 2021 | 71.03 | 71.32 | 69.34 | 69.64 | 94,902 | -1.23(-1.73%) |
Dec 15, 2021 | 68.39 | 71.15 | 68.20 | 70.87 | 129,684 | +2.66(+3.90%) |
Dec 14, 2021 | 68.35 | 69.30 | 67.67 | 68.21 | 269,959 | -0.32(-0.47%) |
Dec 13, 2021 | 69.67 | 69.67 | 68.44 | 68.53 | 141,118 | -1.29(-1.84%) |
Dec 10, 2021 | 69.88 | 70.18 | 68.51 | 69.82 | 134,796 | +0.56(+0.81%) |
Dec 09, 2021 | 70.61 | 71.36 | 69.23 | 69.26 | 76,005 | -1.68(-2.36%) |
Dec 08, 2021 | 70.07 | 71.18 | 69.60 | 70.93 | 144,000 | +1.05(+1.51%) |
Dec 07, 2021 | 70.52 | 71.36 | 69.68 | 69.88 | 62,436 | +0.08(+0.11%) |
Dec 06, 2021 | 70.25 | 70.54 | 68.86 | 69.80 | 94,032 | +0.41(+0.59%) |
Dec 03, 2021 | 71.29 | 71.29 | 68.83 | 69.39 | 84,674 | -1.94(-2.71%) |
Dec 02, 2021 | 70.02 | 71.71 | 68.84 | 71.33 | 124,922 | +1.36(+1.94%) |