Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 65.25 | 66.67 | 65.25 | 65.99 | 524,636 | -0.85(-1.27%) |
Feb 25, 2022 | 65.99 | 68.99 | 66.18 | 66.84 | 674,583 | +0.66(+1.00%) |
Feb 24, 2022 | 67.05 | 69.13 | 64.63 | 66.18 | 855,644 | -4.34(-6.15%) |
Feb 23, 2022 | 71.64 | 72.67 | 69.44 | 70.52 | 497,965 | -0.65(-0.91%) |
Feb 22, 2022 | 71.77 | 72.44 | 70.68 | 71.17 | 348,434 | -0.48(-0.67%) |
Feb 18, 2022 | 71.65 | 0 | +0.14(+0.20%) | |||
Feb 17, 2022 | 70.65 | 71.95 | 70.61 | 71.51 | 457,231 | +0.26(+0.36%) |
Feb 16, 2022 | 70.34 | 71.26 | 69.74 | 71.25 | 427,664 | +1.19(+1.70%) |
Feb 15, 2022 | 70.59 | 71.54 | 69.48 | 70.06 | 367,969 | -0.43(-0.61%) |
Feb 14, 2022 | 69.19 | 70.81 | 69.01 | 70.49 | 276,661 | +1.27(+1.83%) |
Feb 11, 2022 | 69.38 | 69.83 | 68.64 | 69.22 | 338,214 | -0.15(-0.22%) |
Feb 10, 2022 | 69.00 | 70.44 | 69.00 | 69.37 | 319,462 | -0.32(-0.46%) |
Feb 09, 2022 | 69.29 | 69.90 | 69.00 | 69.69 | 263,013 | +0.57(+0.82%) |
Feb 08, 2022 | 67.24 | 69.31 | 67.24 | 69.12 | 339,554 | +1.99(+2.96%) |
Feb 07, 2022 | 65.52 | 68.06 | 65.52 | 67.13 | 460,527 | +0.98(+1.48%) |
Feb 04, 2022 | 65.95 | 66.50 | 65.21 | 66.15 | 253,174 | +0.09(+0.14%) |
Feb 03, 2022 | 67.22 | 66.06 | 321,402 | -0.94(-1.40%) | ||
Feb 02, 2022 | 65.07 | 67.53 | 65.07 | 67.00 | 448,323 | +2.17(+3.35%) |
Feb 01, 2022 | 64.40 | 65.11 | 63.72 | 64.83 | 339,300 | +0.33(+0.51%) |
Jan 31, 2022 | 65.30 | 64.50 | 451,690 | -0.89(-1.36%) | ||
Jan 28, 2022 | 64.60 | 65.45 | 63.84 | 65.39 | 580,223 | +0.87(+1.35%) |
Jan 27, 2022 | 64.29 | 65.75 | 63.69 | 64.52 | 295,075 | +0.36(+0.56%) |
Jan 26, 2022 | 64.96 | 66.25 | 63.81 | 64.16 | 333,453 | -0.55(-0.85%) |
Jan 25, 2022 | 65.08 | 66.46 | 64.48 | 64.71 | 368,343 | -0.60(-0.92%) |
Jan 24, 2022 | 63.77 | 65.71 | 63.77 | 65.31 | 297,505 | +1.05(+1.63%) |
Jan 21, 2022 | 64.04 | 64.76 | 63.12 | 64.26 | 397,247 | +0.45(+0.71%) |
Jan 20, 2022 | 65.73 | 66.05 | 63.58 | 63.81 | 489,976 | -1.92(-2.92%) |
Jan 19, 2022 | 66.56 | 67.82 | 65.62 | 65.73 | 301,972 | -0.98(-1.47%) |
Jan 18, 2022 | 65.26 | 67.94 | 65.26 | 66.71 | 583,775 | -0.71(-1.05%) |
Jan 14, 2022 | 67.42 | 0 | +3.45(+5.39%) | |||
Jan 13, 2022 | 61.73 | 64.86 | 61.73 | 63.97 | 1,342,788 | +2.09(+3.38%) |
Jan 12, 2022 | 61.25 | 62.18 | 61.05 | 61.88 | 301,090 | +0.64(+1.05%) |
Jan 11, 2022 | 61.03 | 62.11 | 59.46 | 61.24 | 588,202 | +0.41(+0.67%) |
Jan 10, 2022 | 60.30 | 61.15 | 60.08 | 60.83 | 190,153 | +0.90(+1.50%) |
Jan 07, 2022 | 60.74 | 60.99 | 59.65 | 59.93 | 388,909 | -0.84(-1.38%) |
Jan 06, 2022 | 60.69 | 61.80 | 59.82 | 60.77 | 3,039,672 | +0.08(+0.13%) |
Jan 05, 2022 | 61.32 | 61.76 | 60.53 | 60.69 | 157,513 | -0.32(-0.52%) |
Jan 04, 2022 | 61.73 | 62.14 | 60.57 | 61.01 | 172,218 | -0.32(-0.52%) |
Jan 03, 2022 | 61.38 | 63.12 | 61.15 | 61.33 | 165,611 | -0.78(-1.26%) |
Dec 31, 2021 | 60.29 | 62.39 | 60.29 | 62.11 | 180,111 | +2.04(+3.40%) |
Dec 30, 2021 | 60.09 | 60.59 | 59.81 | 60.07 | 115,085 | -0.19(-0.32%) |
Dec 29, 2021 | 60.54 | 60.94 | 60.02 | 60.26 | 97,754 | -0.28(-0.46%) |
Dec 28, 2021 | 60.89 | 61.67 | 60.48 | 60.54 | 141,411 | -0.20(-0.33%) |
Dec 27, 2021 | 60.42 | 61.16 | 60.08 | 60.74 | 113,432 | +0.51(+0.85%) |
Dec 23, 2021 | 60.20 | 60.87 | 59.99 | 60.23 | 132,707 | -0.10(-0.17%) |
Dec 22, 2021 | 59.62 | 60.43 | 59.59 | 60.33 | 137,270 | +0.71(+1.19%) |
Dec 21, 2021 | 59.18 | 60.12 | 59.02 | 59.62 | 163,453 | +0.55(+0.93%) |
Dec 20, 2021 | 57.88 | 59.34 | 57.51 | 59.07 | 268,193 | +0.65(+1.11%) |
Dec 17, 2021 | 58.59 | 60.08 | 58.06 | 58.42 | 1,390,162 | -0.41(-0.70%) |
Dec 16, 2021 | 59.15 | 59.40 | 57.75 | 58.83 | 205,504 | +0.11(+0.19%) |
Dec 15, 2021 | 58.88 | 59.49 | 57.42 | 58.72 | 316,725 | +0.33(+0.57%) |
Dec 14, 2021 | 58.39 | 59.62 | 58.30 | 58.39 | 280,637 | -0.21(-0.36%) |
Dec 13, 2021 | 59.19 | 59.55 | 58.36 | 58.60 | 225,610 | -0.98(-1.64%) |
Dec 10, 2021 | 57.59 | 59.96 | 56.84 | 59.58 | 225,115 | +2.09(+3.64%) |
Dec 09, 2021 | 57.44 | 58.30 | 57.17 | 57.49 | 144,923 | -0.07(-0.12%) |
Dec 08, 2021 | 57.28 | 57.76 | 56.41 | 57.56 | 430,388 | +0.36(+0.63%) |
Dec 07, 2021 | 55.67 | 57.53 | 55.60 | 57.20 | 713,437 | +1.96(+3.55%) |
Dec 06, 2021 | 58.90 | 60.16 | 55.11 | 55.24 | 1,430,958 | -3.50(-5.96%) |
Dec 03, 2021 | 59.61 | 60.39 | 57.91 | 58.74 | 642,617 | -0.36(-0.61%) |
Dec 02, 2021 | 59.18 | 59.87 | 58.98 | 59.10 | 1,173,690 | +0.16(+0.28%) |