Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 67.66 | 69.34 | 67.61 | 69.12 | 936,952 | +0.45(+0.65%) |
Feb 25, 2022 | 67.02 | 68.73 | 66.04 | 68.68 | 1,210,377 | +1.81(+2.71%) |
Feb 24, 2022 | 62.65 | 67.07 | 61.87 | 66.86 | 1,316,574 | +2.00(+3.08%) |
Feb 23, 2022 | 66.42 | 67.09 | 64.71 | 64.87 | 1,165,606 | -0.25(-0.39%) |
Feb 22, 2022 | 65.60 | 66.36 | 64.22 | 65.12 | 1,302,356 | -1.54(-2.31%) |
Feb 18, 2022 | 66.66 | 0 | -0.83(-1.23%) | |||
Feb 17, 2022 | 68.61 | 69.03 | 67.26 | 67.49 | 1,136,730 | -1.86(-2.68%) |
Feb 16, 2022 | 67.49 | 69.65 | 67.29 | 69.35 | 1,617,396 | +1.24(+1.82%) |
Feb 15, 2022 | 67.87 | 68.57 | 67.07 | 68.11 | 954,901 | +1.52(+2.28%) |
Feb 14, 2022 | 68.15 | 69.04 | 66.36 | 66.59 | 1,654,737 | -1.20(-1.77%) |
Feb 11, 2022 | 68.89 | 70.00 | 67.22 | 67.79 | 1,134,600 | -1.12(-1.63%) |
Feb 10, 2022 | 67.05 | 70.86 | 67.05 | 68.91 | 2,366,101 | +1.19(+1.76%) |
Feb 09, 2022 | 64.45 | 67.77 | 64.37 | 67.72 | 2,377,019 | +3.97(+6.22%) |
Feb 08, 2022 | 63.60 | 64.30 | 63.06 | 63.75 | 1,301,597 | +0.57(+0.91%) |
Feb 07, 2022 | 62.07 | 63.95 | 62.07 | 63.18 | 1,749,351 | +1.38(+2.24%) |
Feb 04, 2022 | 59.61 | 62.30 | 58.48 | 61.80 | 2,133,967 | +3.77(+6.50%) |
Feb 03, 2022 | 58.23 | 57.93 | 58.03 | 1,084,470 | -0.64(-1.10%) | |
Feb 02, 2022 | 59.52 | 59.77 | 58.22 | 58.67 | 750,984 | -0.92(-1.54%) |
Feb 01, 2022 | 58.47 | 59.86 | 57.97 | 59.58 | 1,098,614 | +1.65(+2.84%) |
Jan 31, 2022 | 57.04 | 57.96 | 57.94 | 2,345,443 | +0.57(+0.99%) | |
Jan 28, 2022 | 56.42 | 57.36 | 54.58 | 57.37 | 891,329 | +1.11(+1.97%) |
Jan 27, 2022 | 58.17 | 58.74 | 56.20 | 56.26 | 1,365,639 | -1.67(-2.88%) |
Jan 26, 2022 | 59.56 | 60.33 | 57.75 | 57.93 | 977,305 | -0.72(-1.23%) |
Jan 25, 2022 | 56.68 | 59.43 | 56.31 | 58.65 | 1,629,233 | +1.24(+2.16%) |
Jan 24, 2022 | 53.75 | 57.68 | 53.20 | 57.41 | 1,305,298 | +2.42(+4.39%) |
Jan 21, 2022 | 55.60 | 56.32 | 54.59 | 54.99 | 1,292,174 | -1.25(-2.22%) |
Jan 20, 2022 | 56.55 | 58.16 | 56.13 | 56.24 | 1,054,545 | +0.02(+0.03%) |
Jan 19, 2022 | 58.29 | 58.34 | 56.15 | 56.22 | 858,330 | -1.84(-3.17%) |
Jan 18, 2022 | 58.54 | 59.34 | 57.98 | 58.06 | 599,749 | -1.07(-1.81%) |
Jan 14, 2022 | 59.14 | 0 | -1.67(-2.74%) | |||
Jan 13, 2022 | 61.74 | 62.55 | 60.63 | 60.80 | 794,094 | -1.07(-1.73%) |
Jan 12, 2022 | 62.55 | 62.86 | 61.26 | 61.87 | 758,786 | -0.19(-0.30%) |
Jan 11, 2022 | 60.86 | 62.21 | 60.76 | 62.06 | 746,450 | +1.12(+1.84%) |
Jan 10, 2022 | 61.30 | 61.59 | 59.35 | 60.94 | 913,840 | -0.95(-1.54%) |
Jan 07, 2022 | 61.65 | 63.03 | 61.45 | 61.89 | 632,204 | +0.23(+0.38%) |
Jan 06, 2022 | 61.08 | 62.25 | 60.23 | 61.66 | 533,180 | +0.88(+1.44%) |
Jan 05, 2022 | 63.25 | 63.46 | 60.67 | 60.78 | 1,016,912 | -2.54(-4.02%) |
Jan 04, 2022 | 63.81 | 64.31 | 62.61 | 63.33 | 876,228 | +0.06(+0.09%) |
Jan 03, 2022 | 64.27 | 65.27 | 63.14 | 63.27 | 978,795 | -0.62(-0.98%) |
Dec 31, 2021 | 63.71 | 64.37 | 63.42 | 63.89 | 453,213 | +0.18(+0.28%) |
Dec 30, 2021 | 63.22 | 64.21 | 63.22 | 63.72 | 720,190 | +0.36(+0.57%) |
Dec 29, 2021 | 62.59 | 64.03 | 62.25 | 63.36 | 674,563 | +0.41(+0.65%) |
Dec 28, 2021 | 63.09 | 64.12 | 62.85 | 62.95 | 577,686 | -0.60(-0.95%) |
Dec 27, 2021 | 62.66 | 63.71 | 62.03 | 63.55 | 771,685 | +0.53(+0.83%) |
Dec 23, 2021 | 62.97 | 63.34 | 62.33 | 63.02 | 712,194 | +0.76(+1.22%) |
Dec 22, 2021 | 61.42 | 63.04 | 61.25 | 62.26 | 768,938 | +0.60(+0.98%) |
Dec 21, 2021 | 58.30 | 61.72 | 58.30 | 61.66 | 817,507 | +3.99(+6.91%) |
Dec 20, 2021 | 57.31 | 58.45 | 56.43 | 57.67 | 625,518 | -0.86(-1.46%) |
Dec 17, 2021 | 56.60 | 58.90 | 55.89 | 58.53 | 1,570,628 | +1.21(+2.11%) |
Dec 16, 2021 | 59.33 | 60.17 | 57.30 | 57.32 | 943,446 | -1.57(-2.66%) |
Dec 15, 2021 | 59.04 | 59.44 | 57.53 | 58.89 | 1,014,548 | -0.14(-0.23%) |
Dec 14, 2021 | 58.83 | 60.00 | 58.17 | 59.03 | 1,325,672 | -0.27(-0.46%) |
Dec 13, 2021 | 60.33 | 61.43 | 58.81 | 59.30 | 1,384,995 | -1.68(-2.75%) |
Dec 10, 2021 | 61.93 | 62.30 | 60.35 | 60.98 | 835,419 | -0.66(-1.07%) |
Dec 09, 2021 | 62.14 | 63.17 | 61.59 | 61.64 | 726,701 | -1.19(-1.89%) |
Dec 08, 2021 | 61.18 | 63.40 | 60.71 | 62.83 | 1,196,024 | +1.95(+3.20%) |
Dec 07, 2021 | 60.87 | 61.94 | 60.37 | 60.88 | 1,315,525 | +1.18(+1.97%) |
Dec 06, 2021 | 58.96 | 60.70 | 57.71 | 59.70 | 2,483,550 | +1.55(+2.66%) |
Dec 03, 2021 | 58.53 | 58.55 | 56.71 | 58.15 | 1,494,729 | -0.31(-0.53%) |
Dec 02, 2021 | 55.69 | 58.73 | 55.00 | 58.46 | 1,898,162 | +3.22(+5.82%) |