Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 63.11 | 63.25 | 61.45 | 62.87 | 1,561,116 | -1.15(-1.80%) |
Feb 25, 2022 | 62.42 | 64.26 | 62.46 | 64.02 | 1,057,042 | +1.70(+2.73%) |
Feb 24, 2022 | 60.46 | 62.58 | 60.07 | 62.32 | 1,233,056 | +0.94(+1.53%) |
Feb 23, 2022 | 63.08 | 63.70 | 61.21 | 61.38 | 1,006,605 | -1.42(-2.26%) |
Feb 22, 2022 | 65.72 | 66.18 | 62.25 | 62.80 | 1,664,949 | -3.04(-4.62%) |
Feb 18, 2022 | 65.84 | 0 | -0.09(-0.14%) | |||
Feb 17, 2022 | 64.22 | 66.28 | 64.22 | 65.93 | 1,965,564 | +1.38(+2.14%) |
Feb 16, 2022 | 64.63 | 64.65 | 63.38 | 64.55 | 828,879 | -0.34(-0.52%) |
Feb 15, 2022 | 64.39 | 65.73 | 63.94 | 64.89 | 894,563 | +0.57(+0.89%) |
Feb 14, 2022 | 63.94 | 64.37 | 63.24 | 64.32 | 1,354,519 | +0.55(+0.86%) |
Feb 11, 2022 | 63.38 | 64.30 | 62.59 | 63.77 | 1,374,557 | +1.61(+2.59%) |
Feb 10, 2022 | 62.00 | 63.48 | 61.92 | 62.16 | 1,398,627 | -1.24(-1.96%) |
Feb 09, 2022 | 63.16 | 63.85 | 62.56 | 63.40 | 1,026,311 | +0.84(+1.34%) |
Feb 08, 2022 | 59.83 | 62.74 | 59.83 | 62.56 | 1,249,684 | +2.58(+4.30%) |
Feb 07, 2022 | 59.85 | 61.00 | 59.59 | 59.98 | 903,022 | +0.13(+0.22%) |
Feb 04, 2022 | 63.15 | 63.20 | 59.05 | 59.85 | 1,808,093 | -1.06(-1.74%) |
Feb 03, 2022 | 60.89 | 60.91 | 981,035 | -0.02(-0.03%) | ||
Feb 02, 2022 | 61.66 | 62.03 | 60.31 | 60.93 | 906,808 | -0.73(-1.18%) |
Feb 01, 2022 | 61.36 | 62.29 | 60.21 | 61.66 | 754,721 | +0.19(+0.31%) |
Jan 31, 2022 | 57.72 | 61.52 | 61.47 | 1,415,832 | +3.54(+6.11%) | |
Jan 28, 2022 | 57.19 | 57.98 | 55.36 | 57.93 | 1,381,737 | +0.73(+1.28%) |
Jan 27, 2022 | 59.09 | 60.28 | 56.81 | 57.20 | 1,382,431 | -1.50(-2.56%) |
Jan 26, 2022 | 61.51 | 61.51 | 57.92 | 58.70 | 1,501,214 | -2.17(-3.56%) |
Jan 25, 2022 | 62.19 | 62.19 | 59.97 | 60.87 | 1,316,058 | -2.02(-3.21%) |
Jan 24, 2022 | 60.00 | 63.38 | 59.78 | 62.89 | 1,968,692 | +2.37(+3.92%) |
Jan 21, 2022 | 59.49 | 61.65 | 59.27 | 60.52 | 2,222,466 | +1.20(+2.02%) |
Jan 20, 2022 | 59.62 | 61.17 | 59.26 | 59.32 | 1,092,719 | -0.08(-0.13%) |
Jan 19, 2022 | 59.83 | 60.46 | 59.00 | 59.40 | 917,664 | -0.59(-0.98%) |
Jan 18, 2022 | 60.12 | 60.55 | 59.31 | 59.99 | 1,080,935 | -0.84(-1.38%) |
Jan 14, 2022 | 60.83 | 0 | -4.05(-6.24%) | |||
Jan 13, 2022 | 64.99 | 65.91 | 64.47 | 64.88 | 911,561 | +0.28(+0.43%) |
Jan 12, 2022 | 64.40 | 64.90 | 63.55 | 64.60 | 885,035 | +0.25(+0.39%) |
Jan 11, 2022 | 66.24 | 66.44 | 63.49 | 64.35 | 1,110,039 | -1.90(-2.87%) |
Jan 10, 2022 | 65.83 | 66.44 | 64.02 | 66.25 | 1,780,028 | +0.56(+0.85%) |
Jan 07, 2022 | 64.81 | 66.03 | 64.50 | 65.69 | 1,078,530 | +0.84(+1.30%) |
Jan 06, 2022 | 64.02 | 65.34 | 63.13 | 64.85 | 1,142,769 | +1.21(+1.90%) |
Jan 05, 2022 | 65.79 | 66.06 | 63.56 | 63.64 | 945,758 | -1.87(-2.85%) |
Jan 04, 2022 | 65.71 | 66.49 | 64.40 | 65.51 | 1,085,791 | -0.18(-0.27%) |
Jan 03, 2022 | 66.54 | 66.58 | 64.81 | 65.69 | 807,846 | -1.28(-1.91%) |
Dec 31, 2021 | 66.39 | 67.23 | 66.06 | 66.97 | 492,058 | +0.35(+0.53%) |
Dec 30, 2021 | 67.70 | 68.01 | 66.51 | 66.62 | 729,155 | -0.65(-0.97%) |
Dec 29, 2021 | 66.26 | 67.92 | 66.26 | 67.27 | 752,562 | +0.95(+1.43%) |
Dec 28, 2021 | 65.26 | 66.65 | 65.11 | 66.32 | 870,575 | +1.33(+2.05%) |
Dec 27, 2021 | 63.50 | 65.10 | 63.41 | 64.99 | 744,734 | +0.73(+1.14%) |
Dec 23, 2021 | 64.41 | 65.01 | 63.55 | 64.26 | 557,733 | +0.13(+0.20%) |
Dec 22, 2021 | 64.24 | 64.30 | 62.81 | 64.13 | 948,966 | +0.24(+0.38%) |
Dec 21, 2021 | 65.50 | 65.50 | 63.17 | 63.89 | 1,331,972 | -0.92(-1.42%) |
Dec 20, 2021 | 65.11 | 66.16 | 63.73 | 64.81 | 1,347,522 | -0.64(-0.98%) |
Dec 17, 2021 | 64.13 | 65.86 | 64.04 | 65.45 | 1,823,911 | +0.18(+0.28%) |
Dec 16, 2021 | 68.00 | 68.01 | 65.00 | 65.27 | 1,041,010 | -2.53(-3.73%) |
Dec 15, 2021 | 66.09 | 68.09 | 65.65 | 67.80 | 1,286,338 | +1.98(+3.01%) |
Dec 14, 2021 | 65.45 | 66.07 | 64.74 | 65.82 | 921,600 | -0.73(-1.10%) |
Dec 13, 2021 | 67.25 | 68.41 | 65.42 | 66.55 | 908,083 | -0.86(-1.28%) |
Dec 10, 2021 | 65.37 | 67.78 | 65.32 | 67.41 | 1,008,948 | +1.81(+2.76%) |
Dec 09, 2021 | 66.17 | 67.13 | 65.59 | 65.60 | 1,081,300 | -0.40(-0.61%) |
Dec 08, 2021 | 68.27 | 68.91 | 65.50 | 66.00 | 1,165,026 | -2.07(-3.04%) |
Dec 07, 2021 | 68.87 | 69.94 | 67.46 | 68.07 | 1,124,907 | -0.22(-0.32%) |
Dec 06, 2021 | 66.00 | 68.66 | 65.23 | 68.29 | 1,972,065 | +3.26(+5.01%) |
Dec 03, 2021 | 64.82 | 66.26 | 63.84 | 65.03 | 1,471,012 | +0.65(+1.01%) |
Dec 02, 2021 | 63.56 | 64.83 | 63.48 | 64.38 | 1,517,566 | +1.11(+1.75%) |