Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 66.90 | 68.81 | 66.08 | 68.57 | 524,018 | +0.18(+0.27%) |
Feb 25, 2022 | 66.13 | 68.57 | 66.77 | 68.39 | 395,817 | +2.97(+4.54%) |
Feb 24, 2022 | 64.73 | 65.72 | 63.53 | 65.42 | 661,242 | -1.25(-1.88%) |
Feb 23, 2022 | 67.76 | 68.38 | 66.34 | 66.67 | 409,301 | -0.73(-1.08%) |
Feb 22, 2022 | 67.64 | 68.26 | 67.06 | 67.40 | 439,887 | -0.61(-0.90%) |
Feb 18, 2022 | 68.01 | 0 | +0.28(+0.41%) | |||
Feb 17, 2022 | 68.42 | 68.44 | 67.46 | 67.73 | 454,449 | -1.15(-1.66%) |
Feb 16, 2022 | 67.86 | 69.26 | 67.86 | 68.88 | 374,866 | +0.30(+0.43%) |
Feb 15, 2022 | 68.29 | 69.16 | 67.94 | 68.58 | 357,124 | +0.83(+1.23%) |
Feb 14, 2022 | 68.77 | 69.42 | 67.60 | 67.75 | 665,732 | -0.71(-1.03%) |
Feb 11, 2022 | 67.99 | 69.61 | 67.84 | 68.46 | 532,924 | +0.24(+0.35%) |
Feb 10, 2022 | 68.64 | 69.17 | 67.97 | 68.22 | 351,719 | -0.48(-0.70%) |
Feb 09, 2022 | 68.79 | 69.43 | 68.40 | 68.70 | 281,018 | -0.41(-0.59%) |
Feb 08, 2022 | 68.02 | 69.40 | 68.02 | 69.11 | 427,494 | +1.81(+2.68%) |
Feb 07, 2022 | 66.97 | 67.70 | 66.65 | 67.30 | 279,393 | +0.35(+0.53%) |
Feb 04, 2022 | 66.43 | 67.47 | 66.27 | 66.95 | 294,283 | +0.90(+1.36%) |
Feb 03, 2022 | 66.59 | 65.78 | 66.05 | 1,394,694 | -0.41(-0.62%) | |
Feb 02, 2022 | 66.97 | 67.07 | 66.03 | 66.46 | 375,991 | -0.62(-0.93%) |
Feb 01, 2022 | 65.76 | 67.22 | 65.24 | 67.08 | 440,605 | +1.25(+1.90%) |
Jan 31, 2022 | 64.39 | 66.06 | 65.83 | 806,221 | +0.91(+1.40%) | |
Jan 28, 2022 | 64.00 | 64.92 | 63.32 | 64.92 | 330,789 | +0.94(+1.46%) |
Jan 27, 2022 | 65.41 | 66.51 | 63.63 | 63.99 | 297,763 | -1.19(-1.83%) |
Jan 26, 2022 | 66.15 | 67.13 | 64.75 | 65.18 | 386,151 | -0.80(-1.22%) |
Jan 25, 2022 | 66.26 | 66.76 | 64.58 | 65.98 | 539,796 | -0.61(-0.92%) |
Jan 24, 2022 | 63.92 | 66.79 | 63.85 | 66.60 | 517,261 | +1.63(+2.51%) |
Jan 21, 2022 | 65.71 | 66.74 | 64.82 | 64.96 | 460,134 | -0.87(-1.32%) |
Jan 20, 2022 | 67.58 | 68.37 | 65.79 | 65.83 | 505,295 | -1.55(-2.30%) |
Jan 19, 2022 | 70.25 | 70.25 | 67.34 | 67.38 | 392,426 | -2.51(-3.59%) |
Jan 18, 2022 | 71.16 | 71.38 | 69.66 | 69.89 | 376,625 | -1.28(-1.80%) |
Jan 14, 2022 | 71.17 | 0 | +1.51(+2.17%) | |||
Jan 13, 2022 | 69.82 | 70.45 | 69.56 | 69.66 | 249,798 | -0.05(-0.07%) |
Jan 12, 2022 | 69.92 | 70.40 | 69.22 | 69.71 | 494,522 | -0.35(-0.50%) |
Jan 11, 2022 | 70.45 | 70.45 | 69.03 | 70.06 | 571,307 | -0.07(-0.10%) |
Jan 10, 2022 | 70.57 | 70.67 | 69.69 | 70.13 | 442,315 | +0.04(+0.05%) |
Jan 07, 2022 | 69.17 | 70.20 | 68.64 | 70.09 | 395,475 | +1.28(+1.86%) |
Jan 06, 2022 | 67.89 | 68.98 | 67.72 | 68.81 | 292,318 | +1.63(+2.43%) |
Jan 05, 2022 | 68.06 | 68.48 | 67.12 | 67.18 | 324,957 | -0.77(-1.14%) |
Jan 04, 2022 | 66.40 | 68.47 | 66.40 | 67.95 | 379,176 | +1.61(+2.42%) |
Jan 03, 2022 | 66.13 | 66.87 | 65.54 | 66.35 | 382,638 | +0.68(+1.03%) |
Dec 31, 2021 | 65.88 | 66.16 | 65.60 | 65.67 | 226,266 | -0.17(-0.26%) |
Dec 30, 2021 | 66.02 | 66.67 | 65.74 | 65.84 | 200,339 | -0.21(-0.32%) |
Dec 29, 2021 | 65.97 | 66.37 | 65.20 | 66.05 | 245,839 | +0.30(+0.45%) |
Dec 28, 2021 | 65.44 | 66.09 | 65.01 | 65.76 | 230,220 | +0.48(+0.73%) |
Dec 27, 2021 | 64.95 | 65.28 | 64.31 | 65.28 | 242,969 | +0.21(+0.32%) |
Dec 23, 2021 | 65.08 | 65.73 | 64.58 | 65.07 | 181,028 | +0.43(+0.67%) |
Dec 22, 2021 | 64.13 | 64.69 | 63.84 | 64.64 | 267,552 | +0.44(+0.68%) |
Dec 21, 2021 | 64.01 | 64.77 | 63.94 | 64.20 | 505,752 | +0.84(+1.33%) |
Dec 20, 2021 | 63.36 | 64.78 | 62.63 | 63.36 | 1,552,509 | -1.61(-2.49%) |
Dec 17, 2021 | 65.62 | 66.17 | 64.60 | 64.97 | 1,515,053 | -0.79(-1.21%) |
Dec 16, 2021 | 65.77 | 66.55 | 65.33 | 65.76 | 486,525 | +0.53(+0.81%) |
Dec 15, 2021 | 65.15 | 65.66 | 64.64 | 65.24 | 351,144 | +0.26(+0.40%) |
Dec 14, 2021 | 64.78 | 66.42 | 64.78 | 64.98 | 310,528 | +0.25(+0.38%) |
Dec 13, 2021 | 65.01 | 65.24 | 64.40 | 64.73 | 410,207 | -0.36(-0.56%) |
Dec 10, 2021 | 65.21 | 65.43 | 64.22 | 65.10 | 251,009 | +0.05(+0.07%) |
Dec 09, 2021 | 64.99 | 65.40 | 64.52 | 65.05 | 370,068 | -0.32(-0.48%) |
Dec 08, 2021 | 65.39 | 65.76 | 64.99 | 65.36 | 210,863 | -0.30(-0.45%) |
Dec 07, 2021 | 66.39 | 66.49 | 65.07 | 65.66 | 296,373 | -0.08(-0.12%) |
Dec 06, 2021 | 64.40 | 66.58 | 64.40 | 65.74 | 449,105 | +2.51(+3.97%) |
Dec 03, 2021 | 63.92 | 64.17 | 62.71 | 63.22 | 389,207 | -0.70(-1.09%) |
Dec 02, 2021 | 63.09 | 65.12 | 62.29 | 63.92 | 428,272 | +1.59(+2.54%) |