Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 67.08 | 67.36 | 67.07 | 67.24 | 19,429 | +0.59(+0.88%) |
Feb 25, 2022 | 66.06 | 66.65 | 66.26 | 66.65 | 9,178 | +0.91(+1.39%) |
Feb 24, 2022 | 65.33 | 65.74 | 64.90 | 65.74 | 24,215 | -0.24(-0.36%) |
Feb 23, 2022 | 66.81 | 66.89 | 65.91 | 65.98 | 10,310 | -0.49(-0.74%) |
Feb 22, 2022 | 66.65 | 66.80 | 66.31 | 66.47 | 35,036 | -0.36(-0.54%) |
Feb 18, 2022 | 66.83 | 0 | -0.30(-0.45%) | |||
Feb 17, 2022 | 67.47 | 67.50 | 67.13 | 67.13 | 7,423 | -0.81(-1.19%) |
Feb 16, 2022 | 67.61 | 68.14 | 67.61 | 67.94 | 8,490 | -0.00(-0.00%) |
Feb 15, 2022 | 67.63 | 67.95 | 67.63 | 67.94 | 14,481 | +0.88(+1.32%) |
Feb 14, 2022 | 67.09 | 67.15 | 66.75 | 67.06 | 9,756 | +0.39(+0.58%) |
Feb 11, 2022 | 66.93 | 67.09 | 66.53 | 66.68 | 4,925 | -0.20(-0.31%) |
Feb 10, 2022 | 66.95 | 67.42 | 66.88 | 66.88 | 7,983 | -1.00(-1.47%) |
Feb 09, 2022 | 67.72 | 67.88 | 67.72 | 67.88 | 14,322 | +0.92(+1.37%) |
Feb 08, 2022 | 66.55 | 67.00 | 66.54 | 66.96 | 9,775 | +0.13(+0.20%) |
Feb 07, 2022 | 66.85 | 67.08 | 66.80 | 66.83 | 13,147 | +0.22(+0.33%) |
Feb 04, 2022 | 66.28 | 66.83 | 66.28 | 66.61 | 9,449 | +0.58(+0.88%) |
Feb 03, 2022 | 66.65 | 66.03 | 66.03 | 8,181 | -0.99(-1.48%) | |
Feb 02, 2022 | 66.99 | 67.11 | 66.85 | 67.02 | 24,273 | +1.20(+1.83%) |
Feb 01, 2022 | 65.87 | 65.92 | 65.44 | 65.82 | 17,631 | -0.01(-0.02%) |
Jan 31, 2022 | 65.02 | 65.83 | 65.83 | 14,896 | +1.18(+1.82%) | |
Jan 28, 2022 | 63.97 | 64.67 | 63.94 | 64.66 | 49,479 | +0.15(+0.24%) |
Jan 27, 2022 | 64.82 | 64.87 | 64.20 | 64.50 | 15,338 | -0.67(-1.03%) |
Jan 26, 2022 | 65.96 | 66.00 | 65.14 | 65.18 | 9,760 | -1.11(-1.67%) |
Jan 25, 2022 | 65.86 | 66.46 | 65.69 | 66.29 | 25,540 | +0.02(+0.02%) |
Jan 24, 2022 | 66.32 | 66.32 | 65.36 | 66.27 | 37,550 | +0.22(+0.33%) |
Jan 21, 2022 | 66.55 | 66.57 | 66.04 | 66.05 | 12,601 | +0.23(+0.35%) |
Jan 20, 2022 | 66.32 | 66.56 | 65.82 | 65.82 | 16,229 | -0.40(-0.61%) |
Jan 19, 2022 | 66.44 | 66.59 | 66.18 | 66.22 | 9,933 | -0.79(-1.18%) |
Jan 18, 2022 | 67.02 | 67.20 | 66.82 | 67.01 | 66,702 | -1.53(-2.24%) |
Jan 14, 2022 | 68.55 | 0 | +0.33(+0.48%) | |||
Jan 13, 2022 | 68.77 | 68.79 | 68.18 | 68.22 | 7,084 | -0.56(-0.81%) |
Jan 12, 2022 | 68.52 | 68.78 | 68.42 | 68.78 | 9,726 | +0.93(+1.37%) |
Jan 11, 2022 | 67.32 | 67.91 | 67.20 | 67.85 | 26,424 | +0.66(+0.98%) |
Jan 10, 2022 | 67.10 | 67.19 | 66.74 | 67.19 | 13,758 | -0.09(-0.13%) |
Jan 07, 2022 | 66.98 | 67.29 | 66.79 | 67.28 | 6,397 | -0.11(-0.17%) |
Jan 06, 2022 | 67.41 | 67.58 | 67.38 | 67.39 | 42,226 | -0.31(-0.46%) |
Jan 05, 2022 | 68.25 | 68.41 | 67.70 | 67.70 | 10,628 | -0.15(-0.22%) |
Jan 04, 2022 | 67.76 | 67.94 | 67.76 | 67.86 | 10,129 | +0.38(+0.56%) |
Jan 03, 2022 | 67.60 | 67.65 | 67.34 | 67.48 | 17,488 | -0.09(-0.14%) |
Dec 31, 2021 | 67.47 | 67.80 | 67.47 | 67.57 | 21,108 | +0.08(+0.11%) |
Dec 30, 2021 | 67.77 | 67.83 | 67.47 | 67.50 | 20,684 | -0.31(-0.46%) |
Dec 29, 2021 | 67.82 | 67.93 | 67.73 | 67.81 | 36,855 | +0.31(+0.46%) |
Dec 28, 2021 | 67.33 | 67.69 | 67.33 | 67.50 | 63,807 | +0.52(+0.77%) |
Dec 27, 2021 | 66.95 | 67.12 | 66.82 | 66.99 | 110,298 | -0.32(-0.47%) |
Dec 23, 2021 | 67.01 | 67.41 | 67.01 | 67.30 | 21,803 | +0.15(+0.22%) |
Dec 22, 2021 | 66.69 | 67.16 | 66.65 | 67.16 | 5,857 | +0.24(+0.36%) |
Dec 21, 2021 | 66.82 | 66.99 | 66.75 | 66.92 | 10,333 | +0.01(+0.02%) |
Dec 20, 2021 | 66.64 | 66.92 | 66.56 | 66.91 | 9,303 | -0.83(-1.22%) |
Dec 17, 2021 | 67.90 | 68.08 | 67.74 | 67.74 | 6,395 | -0.57(-0.84%) |
Dec 16, 2021 | 68.40 | 68.48 | 68.15 | 68.31 | 20,371 | -0.08(-0.12%) |
Dec 15, 2021 | 67.91 | 68.44 | 67.71 | 68.39 | 36,768 | +0.98(+1.46%) |
Dec 14, 2021 | 67.59 | 67.59 | 67.17 | 67.41 | 57,205 | -0.16(-0.24%) |
Dec 13, 2021 | 67.73 | 67.73 | 67.53 | 67.57 | 15,093 | -0.69(-1.01%) |
Dec 10, 2021 | 68.30 | 68.42 | 68.23 | 68.26 | 10,714 | +0.05(+0.07%) |
Dec 09, 2021 | 68.10 | 68.25 | 68.03 | 68.21 | 7,651 | -0.45(-0.66%) |
Dec 08, 2021 | 68.50 | 68.75 | 68.41 | 68.66 | 6,922 | -0.35(-0.50%) |
Dec 07, 2021 | 68.53 | 69.09 | 68.53 | 69.01 | 47,260 | +1.87(+2.78%) |
Dec 06, 2021 | 67.12 | 67.23 | 67.00 | 67.14 | 14,546 | +0.12(+0.18%) |
Dec 03, 2021 | 66.93 | 67.02 | 66.46 | 67.02 | 12,439 | +1.13(+1.72%) |
Dec 02, 2021 | 65.40 | 66.09 | 65.40 | 65.89 | 10,586 | +0.88(+1.36%) |