Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 69.05 | 74.28 | 68.51 | 72.60 | 492,222 | +2.17(+3.08%) |
Feb 25, 2022 | 66.50 | 71.34 | 68.47 | 70.43 | 553,337 | +4.11(+6.20%) |
Feb 24, 2022 | 60.04 | 66.51 | 58.72 | 66.32 | 222,861 | +3.42(+5.44%) |
Feb 23, 2022 | 65.82 | 66.84 | 62.55 | 62.90 | 226,635 | -2.02(-3.11%) |
Feb 22, 2022 | 65.08 | 67.01 | 64.25 | 64.92 | 214,177 | -1.02(-1.55%) |
Feb 18, 2022 | 65.94 | 0 | -2.34(-3.43%) | |||
Feb 17, 2022 | 69.13 | 69.67 | 67.16 | 68.28 | 196,530 | -1.65(-2.36%) |
Feb 16, 2022 | 67.19 | 70.67 | 67.19 | 69.93 | 472,877 | +2.06(+3.04%) |
Feb 15, 2022 | 62.84 | 68.28 | 62.84 | 67.87 | 527,629 | +5.30(+8.47%) |
Feb 14, 2022 | 62.33 | 64.33 | 59.37 | 62.57 | 4,433,721 | -0.38(-0.60%) |
Feb 11, 2022 | 66.56 | 69.05 | 62.25 | 62.95 | 2,853,197 | +5.01(+8.65%) |
Feb 10, 2022 | 58.89 | 59.79 | 57.51 | 57.94 | 119,275 | -2.38(-3.95%) |
Feb 09, 2022 | 62.72 | 62.99 | 59.83 | 60.32 | 173,912 | -1.64(-2.65%) |
Feb 08, 2022 | 58.01 | 62.19 | 58.01 | 61.96 | 121,118 | +3.49(+5.97%) |
Feb 07, 2022 | 62.18 | 63.50 | 57.21 | 58.47 | 240,626 | -4.15(-6.63%) |
Feb 04, 2022 | 61.84 | 63.35 | 61.44 | 62.62 | 175,356 | +0.81(+1.31%) |
Feb 03, 2022 | 59.75 | 62.10 | 61.81 | 169,199 | +0.63(+1.03%) | |
Feb 02, 2022 | 64.48 | 64.60 | 61.04 | 61.18 | 209,636 | -3.01(-4.69%) |
Feb 01, 2022 | 62.76 | 64.36 | 61.89 | 64.19 | 155,773 | +1.83(+2.93%) |
Jan 31, 2022 | 59.85 | 62.36 | 126,906 | +2.55(+4.26%) | ||
Jan 28, 2022 | 56.51 | 59.81 | 55.25 | 59.81 | 168,021 | +3.11(+5.49%) |
Jan 27, 2022 | 60.92 | 61.56 | 56.43 | 56.70 | 253,084 | -3.75(-6.20%) |
Jan 26, 2022 | 59.58 | 63.09 | 59.54 | 60.45 | 210,983 | +2.25(+3.87%) |
Jan 25, 2022 | 57.50 | 59.31 | 55.42 | 58.20 | 98,182 | -0.01(-0.02%) |
Jan 24, 2022 | 57.22 | 58.80 | 53.34 | 58.21 | 281,645 | -1.03(-1.74%) |
Jan 21, 2022 | 60.00 | 61.77 | 58.36 | 59.24 | 423,011 | -1.49(-2.45%) |
Jan 20, 2022 | 62.59 | 64.64 | 60.44 | 60.73 | 131,486 | -1.27(-2.05%) |
Jan 19, 2022 | 62.70 | 63.50 | 61.20 | 62.00 | 275,616 | -0.87(-1.38%) |
Jan 18, 2022 | 63.83 | 64.00 | 62.28 | 62.87 | 177,181 | -2.78(-4.23%) |
Jan 14, 2022 | 65.65 | 0 | -0.05(-0.08%) | |||
Jan 13, 2022 | 66.57 | 67.52 | 64.80 | 65.70 | 93,924 | -0.85(-1.28%) |
Jan 12, 2022 | 67.47 | 68.40 | 66.01 | 66.55 | 123,527 | -0.96(-1.42%) |
Jan 11, 2022 | 65.93 | 67.52 | 64.93 | 67.51 | 61,456 | +1.93(+2.94%) |
Jan 10, 2022 | 65.00 | 65.75 | 62.32 | 65.58 | 168,971 | -0.92(-1.38%) |
Jan 07, 2022 | 68.35 | 69.44 | 65.31 | 66.50 | 258,902 | -2.15(-3.13%) |
Jan 06, 2022 | 65.73 | 68.93 | 65.21 | 68.65 | 130,420 | +2.21(+3.33%) |
Jan 05, 2022 | 69.71 | 69.72 | 65.47 | 66.44 | 245,570 | -3.31(-4.75%) |
Jan 04, 2022 | 71.58 | 71.58 | 68.71 | 69.75 | 130,936 | -2.03(-2.83%) |
Jan 03, 2022 | 69.03 | 72.56 | 68.60 | 71.78 | 132,157 | +3.50(+5.13%) |
Dec 31, 2021 | 70.21 | 70.67 | 68.28 | 68.28 | 99,710 | -2.00(-2.85%) |
Dec 30, 2021 | 70.27 | 72.27 | 69.68 | 70.28 | 104,262 | -0.01(-0.01%) |
Dec 29, 2021 | 70.12 | 70.50 | 68.66 | 70.29 | 99,182 | +0.15(+0.21%) |
Dec 28, 2021 | 70.76 | 72.03 | 69.31 | 70.14 | 153,264 | -1.43(-2.00%) |
Dec 27, 2021 | 68.11 | 71.78 | 68.10 | 71.57 | 142,664 | +3.06(+4.47%) |
Dec 23, 2021 | 68.88 | 69.76 | 68.28 | 68.51 | 65,074 | -0.12(-0.17%) |
Dec 22, 2021 | 67.73 | 69.59 | 65.51 | 68.63 | 91,882 | +1.21(+1.79%) |
Dec 21, 2021 | 65.21 | 67.45 | 64.42 | 67.42 | 91,685 | +2.79(+4.32%) |
Dec 20, 2021 | 66.08 | 66.08 | 63.63 | 64.63 | 132,564 | -2.51(-3.74%) |
Dec 17, 2021 | 64.98 | 68.50 | 64.98 | 67.14 | 253,404 | +0.18(+0.27%) |
Dec 16, 2021 | 67.76 | 68.43 | 65.44 | 66.96 | 239,209 | -0.50(-0.74%) |
Dec 15, 2021 | 64.96 | 67.62 | 63.79 | 67.46 | 132,647 | +2.41(+3.70%) |
Dec 14, 2021 | 63.07 | 65.37 | 61.75 | 65.05 | 183,255 | +1.73(+2.73%) |
Dec 13, 2021 | 65.12 | 65.77 | 63.00 | 63.32 | 160,236 | -2.47(-3.75%) |
Dec 10, 2021 | 67.73 | 68.17 | 64.11 | 65.79 | 148,679 | -1.64(-2.43%) |
Dec 09, 2021 | 68.00 | 68.72 | 66.79 | 67.43 | 207,500 | -0.86(-1.26%) |
Dec 08, 2021 | 67.65 | 69.32 | 66.32 | 68.29 | 116,930 | +0.57(+0.84%) |
Dec 07, 2021 | 67.46 | 70.51 | 67.26 | 67.72 | 167,944 | +1.53(+2.31%) |
Dec 06, 2021 | 64.88 | 66.60 | 61.21 | 66.19 | 172,869 | +0.77(+1.18%) |
Dec 03, 2021 | 65.48 | 66.00 | 63.14 | 65.42 | 228,500 | -0.06(-0.09%) |
Dec 02, 2021 | 70.60 | 70.61 | 62.55 | 65.48 | 390,466 | -4.10(-5.89%) |