Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 64.13 | 66.34 | 63.84 | 66.27 | 676,591 | +2.11(+3.28%) |
Feb 25, 2022 | 62.99 | 64.63 | 63.29 | 64.16 | 596,615 | +1.32(+2.10%) |
Feb 24, 2022 | 59.46 | 62.96 | 59.29 | 62.84 | 706,355 | +2.63(+4.37%) |
Feb 23, 2022 | 60.54 | 61.16 | 60.18 | 60.21 | 439,849 | -0.21(-0.35%) |
Feb 22, 2022 | 61.10 | 61.31 | 60.35 | 60.42 | 380,145 | -1.09(-1.77%) |
Feb 18, 2022 | 61.51 | 0 | -0.30(-0.48%) | |||
Feb 17, 2022 | 61.61 | 62.40 | 61.35 | 61.81 | 368,414 | +0.09(+0.14%) |
Feb 16, 2022 | 60.72 | 62.06 | 60.72 | 61.72 | 224,127 | +0.48(+0.78%) |
Feb 15, 2022 | 61.71 | 62.27 | 60.84 | 61.25 | 444,044 | +0.23(+0.38%) |
Feb 14, 2022 | 60.31 | 61.17 | 60.15 | 61.02 | 299,423 | +0.70(+1.15%) |
Feb 11, 2022 | 61.76 | 62.43 | 60.23 | 60.32 | 504,372 | -1.23(-2.00%) |
Feb 10, 2022 | 63.20 | 63.74 | 61.09 | 61.55 | 733,766 | -2.48(-3.87%) |
Feb 09, 2022 | 62.52 | 64.29 | 62.40 | 64.03 | 641,535 | +1.59(+2.54%) |
Feb 08, 2022 | 62.44 | 62.77 | 61.59 | 62.44 | 363,282 | -0.21(-0.34%) |
Feb 07, 2022 | 62.77 | 63.29 | 62.04 | 62.66 | 382,085 | -0.03(-0.05%) |
Feb 04, 2022 | 61.84 | 62.95 | 61.37 | 62.69 | 560,383 | +0.75(+1.21%) |
Feb 03, 2022 | 63.51 | 61.94 | 976,153 | -1.99(-3.11%) | ||
Feb 02, 2022 | 63.90 | 64.14 | 63.43 | 63.93 | 736,410 | +0.34(+0.54%) |
Feb 01, 2022 | 63.28 | 63.76 | 62.97 | 63.59 | 572,535 | +0.29(+0.45%) |
Jan 31, 2022 | 60.36 | 63.45 | 63.30 | 904,062 | +2.82(+4.66%) | |
Jan 28, 2022 | 60.30 | 60.77 | 59.34 | 60.48 | 663,780 | +0.19(+0.31%) |
Jan 27, 2022 | 61.62 | 62.16 | 60.06 | 60.30 | 1,348,134 | -0.84(-1.38%) |
Jan 26, 2022 | 60.41 | 61.42 | 59.76 | 61.14 | 1,328,982 | +1.57(+2.64%) |
Jan 25, 2022 | 60.80 | 61.35 | 58.74 | 59.57 | 1,148,739 | -1.66(-2.71%) |
Jan 24, 2022 | 61.01 | 61.39 | 59.12 | 61.22 | 992,859 | -0.29(-0.47%) |
Jan 21, 2022 | 61.96 | 62.57 | 61.25 | 61.51 | 690,660 | -0.57(-0.92%) |
Jan 20, 2022 | 63.48 | 63.48 | 61.90 | 62.08 | 780,797 | +0.17(+0.27%) |
Jan 19, 2022 | 61.93 | 62.21 | 61.37 | 61.91 | 871,328 | +0.56(+0.92%) |
Jan 18, 2022 | 63.44 | 63.83 | 61.12 | 61.35 | 1,119,296 | -2.82(-4.39%) |
Jan 14, 2022 | 64.17 | 0 | -0.74(-1.14%) | |||
Jan 13, 2022 | 64.92 | 65.15 | 64.31 | 64.91 | 555,820 | +0.33(+0.51%) |
Jan 12, 2022 | 65.74 | 66.06 | 64.51 | 64.58 | 832,333 | -1.02(-1.55%) |
Jan 11, 2022 | 65.81 | 66.06 | 65.11 | 65.60 | 425,775 | -0.22(-0.33%) |
Jan 10, 2022 | 66.54 | 66.56 | 64.67 | 65.82 | 687,723 | -0.75(-1.13%) |
Jan 07, 2022 | 65.38 | 66.58 | 64.70 | 66.57 | 1,106,490 | +0.98(+1.50%) |
Jan 06, 2022 | 66.60 | 66.60 | 65.26 | 65.58 | 1,148,284 | -1.20(-1.80%) |
Jan 05, 2022 | 68.17 | 68.22 | 66.54 | 66.79 | 1,081,034 | -1.59(-2.33%) |
Jan 04, 2022 | 69.68 | 70.54 | 68.32 | 68.38 | 516,487 | -2.11(-3.00%) |
Jan 03, 2022 | 71.03 | 71.14 | 69.29 | 70.49 | 303,053 | -0.54(-0.76%) |
Dec 31, 2021 | 70.06 | 71.42 | 69.93 | 71.03 | 226,137 | +0.87(+1.24%) |
Dec 30, 2021 | 69.39 | 70.84 | 69.23 | 70.16 | 191,554 | +0.88(+1.26%) |
Dec 29, 2021 | 70.03 | 70.75 | 69.25 | 69.29 | 221,077 | -0.74(-1.06%) |
Dec 28, 2021 | 70.26 | 70.68 | 69.90 | 70.03 | 284,103 | -0.06(-0.08%) |
Dec 27, 2021 | 70.12 | 70.76 | 69.18 | 70.08 | 344,974 | +0.34(+0.48%) |
Dec 23, 2021 | 70.02 | 70.10 | 69.27 | 69.75 | 396,938 | -0.13(-0.19%) |
Dec 22, 2021 | 70.06 | 70.34 | 69.07 | 69.88 | 413,071 | -0.40(-0.56%) |
Dec 21, 2021 | 70.48 | 71.45 | 69.56 | 70.28 | 440,144 | +0.36(+0.52%) |
Dec 20, 2021 | 71.00 | 71.13 | 69.39 | 69.92 | 472,155 | -1.65(-2.30%) |
Dec 17, 2021 | 72.84 | 73.02 | 71.57 | 71.57 | 714,026 | -1.51(-2.07%) |
Dec 16, 2021 | 73.36 | 73.82 | 72.62 | 73.08 | 368,873 | -0.03(-0.03%) |
Dec 15, 2021 | 71.75 | 73.41 | 70.75 | 73.11 | 396,878 | +1.32(+1.84%) |
Dec 14, 2021 | 72.30 | 72.67 | 71.62 | 71.78 | 281,623 | -0.83(-1.15%) |
Dec 13, 2021 | 72.17 | 73.21 | 72.09 | 72.62 | 290,339 | +0.87(+1.21%) |
Dec 10, 2021 | 72.19 | 72.69 | 71.57 | 71.75 | 465,284 | -0.50(-0.70%) |
Dec 09, 2021 | 72.07 | 72.37 | 71.04 | 72.26 | 452,482 | +0.60(+0.83%) |
Dec 08, 2021 | 72.00 | 72.25 | 71.08 | 71.66 | 267,481 | +0.08(+0.11%) |
Dec 07, 2021 | 72.20 | 72.63 | 71.19 | 71.58 | 354,414 | +0.15(+0.21%) |
Dec 06, 2021 | 71.22 | 72.58 | 70.88 | 71.43 | 396,012 | +0.20(+0.28%) |
Dec 03, 2021 | 71.78 | 71.85 | 70.49 | 71.23 | 581,353 | -0.40(-0.55%) |
Dec 02, 2021 | 70.61 | 72.26 | 70.30 | 71.62 | 475,623 | +1.18(+1.67%) |