Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 64.85 | 66.02 | 64.71 | 65.80 | 1,709,901 | -0.65(-0.97%) |
Feb 25, 2022 | 64.33 | 66.57 | 65.29 | 66.44 | 799,578 | +2.08(+3.23%) |
Feb 24, 2022 | 61.81 | 64.54 | 60.96 | 64.36 | 1,168,776 | +1.23(+1.94%) |
Feb 23, 2022 | 66.35 | 67.21 | 63.06 | 63.14 | 1,543,072 | -2.83(-4.29%) |
Feb 22, 2022 | 67.58 | 68.01 | 65.51 | 65.96 | 1,575,758 | -2.32(-3.39%) |
Feb 18, 2022 | 68.28 | 0 | +0.55(+0.82%) | |||
Feb 17, 2022 | 66.41 | 67.82 | 66.30 | 67.73 | 1,235,195 | +0.48(+0.71%) |
Feb 16, 2022 | 66.00 | 67.38 | 65.54 | 67.25 | 1,275,514 | +1.30(+1.97%) |
Feb 15, 2022 | 63.87 | 65.98 | 63.65 | 65.95 | 881,032 | +2.41(+3.80%) |
Feb 14, 2022 | 63.73 | 64.46 | 63.26 | 63.53 | 1,178,386 | -0.26(-0.40%) |
Feb 11, 2022 | 62.58 | 64.29 | 62.58 | 63.79 | 1,041,866 | +1.35(+2.16%) |
Feb 10, 2022 | 61.28 | 63.31 | 61.19 | 62.44 | 859,055 | +0.63(+1.01%) |
Feb 09, 2022 | 61.31 | 61.99 | 60.86 | 61.81 | 1,121,094 | +0.98(+1.61%) |
Feb 08, 2022 | 61.59 | 61.66 | 60.38 | 60.83 | 652,541 | -0.38(-0.62%) |
Feb 07, 2022 | 60.31 | 61.79 | 60.31 | 61.21 | 722,746 | +0.91(+1.50%) |
Feb 04, 2022 | 59.43 | 60.91 | 59.12 | 60.30 | 787,519 | +0.53(+0.88%) |
Feb 03, 2022 | 60.49 | 59.49 | 59.77 | 789,734 | -1.05(-1.72%) | |
Feb 02, 2022 | 60.97 | 62.02 | 60.66 | 60.82 | 1,099,781 | -0.26(-0.43%) |
Feb 01, 2022 | 59.79 | 61.58 | 59.24 | 61.08 | 1,166,395 | +1.32(+2.21%) |
Jan 31, 2022 | 58.38 | 59.80 | 59.77 | 1,683,417 | +0.45(+0.76%) | |
Jan 28, 2022 | 57.06 | 59.31 | 56.32 | 59.31 | 1,549,718 | +1.91(+3.33%) |
Jan 27, 2022 | 59.62 | 59.95 | 56.65 | 57.40 | 1,909,614 | -2.17(-3.64%) |
Jan 26, 2022 | 61.45 | 62.00 | 59.42 | 59.57 | 1,046,340 | -1.19(-1.96%) |
Jan 25, 2022 | 61.04 | 61.68 | 60.04 | 60.76 | 1,100,466 | -1.44(-2.32%) |
Jan 24, 2022 | 61.17 | 62.59 | 58.77 | 62.20 | 1,320,294 | -0.02(-0.03%) |
Jan 21, 2022 | 63.56 | 64.12 | 61.70 | 62.22 | 1,178,275 | -1.91(-2.98%) |
Jan 20, 2022 | 65.89 | 66.54 | 64.00 | 64.13 | 1,536,323 | -1.74(-2.65%) |
Jan 19, 2022 | 67.35 | 67.44 | 65.76 | 65.87 | 976,881 | -1.09(-1.63%) |
Jan 18, 2022 | 68.64 | 68.85 | 66.77 | 66.97 | 827,864 | -1.91(-2.78%) |
Jan 14, 2022 | 68.88 | 0 | +0.10(+0.15%) | |||
Jan 13, 2022 | 67.15 | 69.88 | 66.97 | 68.78 | 1,850,872 | +2.07(+3.11%) |
Jan 12, 2022 | 67.08 | 67.56 | 66.65 | 66.70 | 1,038,333 | -0.14(-0.20%) |
Jan 11, 2022 | 67.19 | 67.29 | 65.71 | 66.84 | 1,032,756 | -0.18(-0.27%) |
Jan 10, 2022 | 68.00 | 68.29 | 66.65 | 67.02 | 1,098,392 | -0.61(-0.90%) |
Jan 07, 2022 | 67.19 | 69.28 | 66.81 | 67.63 | 2,071,342 | +0.28(+0.41%) |
Jan 06, 2022 | 66.30 | 67.55 | 65.73 | 67.35 | 949,798 | +1.69(+2.58%) |
Jan 05, 2022 | 66.26 | 67.19 | 65.64 | 65.65 | 1,607,427 | -0.39(-0.59%) |
Jan 04, 2022 | 64.06 | 66.30 | 64.06 | 66.04 | 1,247,145 | +2.63(+4.15%) |
Jan 03, 2022 | 61.59 | 63.56 | 61.03 | 63.41 | 1,039,932 | +2.77(+4.56%) |
Dec 31, 2021 | 61.26 | 61.80 | 60.61 | 60.65 | 617,266 | -0.61(-0.99%) |
Dec 30, 2021 | 60.92 | 62.14 | 60.83 | 61.26 | 600,353 | +0.14(+0.24%) |
Dec 29, 2021 | 60.91 | 61.40 | 60.41 | 61.11 | 532,560 | -0.01(-0.01%) |
Dec 28, 2021 | 61.04 | 61.70 | 60.88 | 61.12 | 646,779 | -0.14(-0.22%) |
Dec 27, 2021 | 60.17 | 61.31 | 59.98 | 61.26 | 661,668 | +0.54(+0.89%) |
Dec 23, 2021 | 60.74 | 61.09 | 60.32 | 60.72 | 655,941 | +0.41(+0.69%) |
Dec 22, 2021 | 59.78 | 60.83 | 59.78 | 60.30 | 653,326 | +0.18(+0.30%) |
Dec 21, 2021 | 59.82 | 60.99 | 59.52 | 60.12 | 1,262,550 | +1.36(+2.32%) |
Dec 20, 2021 | 59.23 | 59.31 | 57.40 | 58.76 | 1,135,913 | -1.61(-2.66%) |
Dec 17, 2021 | 59.67 | 60.69 | 59.43 | 60.37 | 1,261,797 | +0.85(+1.42%) |
Dec 16, 2021 | 60.87 | 61.26 | 59.20 | 59.52 | 777,147 | -1.02(-1.68%) |
Dec 15, 2021 | 60.28 | 60.61 | 58.87 | 60.54 | 801,226 | +0.46(+0.76%) |
Dec 14, 2021 | 59.77 | 61.04 | 59.39 | 60.08 | 1,046,942 | +0.58(+0.98%) |
Dec 13, 2021 | 60.91 | 60.91 | 58.45 | 59.50 | 1,424,023 | -1.77(-2.88%) |
Dec 10, 2021 | 60.64 | 61.27 | 58.87 | 61.26 | 1,342,636 | +0.79(+1.31%) |
Dec 09, 2021 | 61.29 | 61.59 | 59.86 | 60.47 | 756,372 | -1.60(-2.57%) |
Dec 08, 2021 | 61.04 | 62.89 | 60.82 | 62.07 | 1,231,159 | +0.99(+1.63%) |
Dec 07, 2021 | 60.37 | 61.14 | 60.24 | 61.08 | 1,151,089 | +1.47(+2.46%) |
Dec 06, 2021 | 57.83 | 60.56 | 57.57 | 59.61 | 1,291,902 | +2.67(+4.69%) |
Dec 03, 2021 | 57.91 | 58.61 | 55.93 | 56.94 | 1,114,869 | -1.04(-1.80%) |
Dec 02, 2021 | 56.45 | 58.94 | 55.44 | 57.98 | 1,762,736 | +2.96(+5.39%) |