Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 58.37 | 58.61 | 56.75 | 57.65 | 1,110,086 | -1.34(-2.27%) |
Feb 25, 2022 | 57.67 | 59.48 | 58.46 | 58.99 | 532,987 | +1.25(+2.17%) |
Feb 24, 2022 | 55.72 | 57.95 | 55.72 | 57.74 | 763,093 | +0.81(+1.43%) |
Feb 23, 2022 | 58.09 | 58.09 | 56.35 | 56.93 | 795,032 | -0.95(-1.65%) |
Feb 22, 2022 | 58.17 | 58.79 | 57.39 | 57.88 | 881,743 | -0.75(-1.29%) |
Feb 18, 2022 | 58.63 | 0 | -0.27(-0.45%) | |||
Feb 17, 2022 | 59.30 | 59.78 | 58.75 | 58.90 | 1,060,574 | -0.94(-1.57%) |
Feb 16, 2022 | 58.72 | 60.19 | 57.91 | 59.84 | 813,476 | +0.83(+1.41%) |
Feb 15, 2022 | 58.41 | 59.12 | 58.15 | 59.01 | 804,951 | +1.40(+2.43%) |
Feb 14, 2022 | 57.89 | 58.65 | 57.07 | 57.61 | 858,820 | +0.57(+0.99%) |
Feb 11, 2022 | 59.29 | 60.09 | 56.84 | 57.05 | 749,708 | -2.46(-4.14%) |
Feb 10, 2022 | 59.87 | 61.22 | 58.12 | 59.51 | 1,140,632 | -2.22(-3.60%) |
Feb 09, 2022 | 61.12 | 62.20 | 59.60 | 61.73 | 680,049 | +2.30(+3.88%) |
Feb 08, 2022 | 58.70 | 60.23 | 58.49 | 59.43 | 516,286 | +0.56(+0.96%) |
Feb 07, 2022 | 59.33 | 59.63 | 58.37 | 58.87 | 578,171 | -0.59(-1.00%) |
Feb 04, 2022 | 59.55 | 60.06 | 58.52 | 59.46 | 720,244 | -0.64(-1.06%) |
Feb 03, 2022 | 60.65 | 60.09 | 473,326 | -0.75(-1.24%) | ||
Feb 02, 2022 | 60.44 | 61.79 | 60.44 | 60.85 | 583,611 | +0.46(+0.77%) |
Feb 01, 2022 | 61.14 | 61.26 | 59.78 | 60.39 | 579,132 | -0.40(-0.65%) |
Jan 31, 2022 | 59.94 | 60.97 | 59.60 | 60.78 | 498,112 | +0.85(+1.41%) |
Jan 28, 2022 | 58.46 | 59.94 | 57.26 | 59.94 | 506,147 | +1.22(+2.08%) |
Jan 27, 2022 | 60.24 | 60.65 | 58.49 | 58.72 | 413,656 | -1.32(-2.19%) |
Jan 26, 2022 | 61.40 | 62.18 | 59.51 | 60.03 | 289,366 | -0.86(-1.40%) |
Jan 25, 2022 | 61.30 | 62.53 | 59.89 | 60.89 | 710,395 | -1.30(-2.09%) |
Jan 24, 2022 | 60.65 | 62.41 | 59.81 | 62.18 | 569,565 | +0.60(+0.97%) |
Jan 21, 2022 | 63.14 | 63.58 | 61.39 | 61.59 | 400,582 | -2.06(-3.24%) |
Jan 20, 2022 | 64.76 | 65.88 | 63.55 | 63.65 | 369,995 | -0.95(-1.48%) |
Jan 19, 2022 | 64.79 | 65.14 | 64.34 | 64.60 | 379,462 | -0.20(-0.30%) |
Jan 18, 2022 | 66.67 | 66.67 | 64.56 | 64.80 | 436,488 | -2.69(-3.99%) |
Jan 14, 2022 | 67.50 | 0 | -1.29(-1.87%) | |||
Jan 13, 2022 | 69.41 | 70.50 | 68.64 | 68.78 | 398,167 | -0.64(-0.93%) |
Jan 12, 2022 | 68.90 | 69.43 | 68.57 | 69.43 | 335,291 | +0.53(+0.77%) |
Jan 11, 2022 | 68.81 | 69.23 | 67.36 | 68.89 | 532,516 | -0.41(-0.59%) |
Jan 10, 2022 | 69.80 | 69.80 | 68.66 | 69.30 | 306,728 | -0.76(-1.08%) |
Jan 07, 2022 | 71.40 | 71.71 | 70.06 | 70.06 | 341,472 | -1.59(-2.21%) |
Jan 06, 2022 | 71.33 | 72.29 | 71.18 | 71.64 | 413,225 | +0.83(+1.18%) |
Jan 05, 2022 | 72.85 | 72.85 | 70.64 | 70.81 | 587,939 | -1.62(-2.23%) |
Jan 04, 2022 | 71.95 | 72.64 | 71.59 | 72.43 | 682,233 | +1.01(+1.42%) |
Jan 03, 2022 | 72.27 | 73.02 | 71.26 | 71.41 | 446,246 | -1.08(-1.48%) |
Dec 31, 2021 | 72.35 | 72.90 | 72.09 | 72.49 | 485,208 | +0.35(+0.48%) |
Dec 30, 2021 | 71.95 | 72.38 | 71.74 | 72.14 | 663,899 | +0.15(+0.21%) |
Dec 29, 2021 | 72.05 | 72.39 | 71.61 | 71.99 | 354,887 | +0.02(+0.02%) |
Dec 28, 2021 | 72.14 | 72.54 | 71.76 | 71.97 | 507,800 | -0.45(-0.62%) |
Dec 27, 2021 | 71.42 | 72.54 | 71.42 | 72.42 | 213,886 | +0.88(+1.24%) |
Dec 23, 2021 | 72.12 | 72.34 | 71.39 | 71.54 | 178,069 | -0.14(-0.20%) |
Dec 22, 2021 | 71.28 | 72.06 | 71.00 | 71.68 | 244,603 | +0.74(+1.05%) |
Dec 21, 2021 | 70.93 | 71.77 | 70.70 | 70.94 | 342,784 | +0.65(+0.93%) |
Dec 20, 2021 | 70.74 | 70.74 | 69.37 | 70.29 | 327,636 | -1.11(-1.56%) |
Dec 17, 2021 | 71.18 | 71.76 | 70.47 | 71.40 | 818,285 | +0.21(+0.30%) |
Dec 16, 2021 | 71.53 | 72.36 | 70.89 | 71.18 | 604,559 | -0.75(-1.04%) |
Dec 15, 2021 | 70.89 | 71.94 | 70.59 | 71.93 | 517,849 | +1.05(+1.48%) |
Dec 14, 2021 | 70.37 | 71.58 | 69.86 | 70.89 | 447,048 | +0.50(+0.70%) |
Dec 13, 2021 | 70.38 | 71.08 | 70.02 | 70.39 | 584,783 | +0.01(+0.01%) |
Dec 10, 2021 | 71.07 | 71.44 | 70.17 | 70.38 | 434,214 | -0.92(-1.29%) |
Dec 09, 2021 | 71.63 | 71.97 | 71.14 | 71.30 | 272,063 | -0.20(-0.28%) |
Dec 08, 2021 | 71.11 | 72.01 | 70.51 | 71.50 | 329,530 | +0.38(+0.54%) |
Dec 07, 2021 | 71.30 | 71.76 | 70.63 | 71.12 | 456,645 | +0.78(+1.11%) |
Dec 06, 2021 | 70.80 | 70.96 | 70.14 | 70.34 | 522,387 | +0.38(+0.54%) |
Dec 03, 2021 | 72.52 | 72.72 | 69.84 | 69.96 | 549,578 | -2.27(-3.14%) |
Dec 02, 2021 | 70.36 | 72.35 | 68.49 | 72.23 | 549,778 | +2.24(+3.19%) |