Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 65.39 | 66.82 | 65.28 | 66.23 | 354,993 | +0.49(+0.75%) |
Feb 25, 2022 | 65.09 | 67.28 | 65.55 | 65.74 | 342,788 | +0.18(+0.27%) |
Feb 24, 2022 | 61.92 | 65.59 | 62.16 | 65.56 | 319,748 | +1.21(+1.88%) |
Feb 23, 2022 | 66.46 | 66.53 | 64.31 | 64.35 | 234,690 | -0.72(-1.11%) |
Feb 22, 2022 | 65.04 | 66.33 | 64.94 | 65.07 | 275,512 | -1.24(-1.87%) |
Feb 18, 2022 | 66.31 | 0 | -0.59(-0.88%) | |||
Feb 17, 2022 | 67.94 | 68.36 | 66.45 | 66.90 | 178,578 | -0.43(-0.64%) |
Feb 16, 2022 | 66.82 | 67.78 | 66.20 | 67.33 | 285,996 | +0.55(+0.82%) |
Feb 15, 2022 | 65.72 | 67.03 | 65.70 | 66.78 | 503,659 | +2.27(+3.52%) |
Feb 14, 2022 | 64.63 | 65.28 | 64.28 | 64.51 | 183,970 | -0.57(-0.88%) |
Feb 11, 2022 | 66.57 | 67.41 | 64.59 | 65.08 | 207,295 | -2.14(-3.18%) |
Feb 10, 2022 | 66.96 | 69.50 | 66.75 | 67.22 | 386,995 | +0.31(+0.46%) |
Feb 09, 2022 | 67.48 | 68.05 | 66.80 | 66.91 | 238,308 | +0.51(+0.77%) |
Feb 08, 2022 | 66.21 | 66.96 | 65.72 | 66.40 | 203,405 | -0.37(-0.55%) |
Feb 07, 2022 | 66.70 | 67.75 | 66.58 | 66.77 | 241,482 | -0.28(-0.42%) |
Feb 04, 2022 | 65.11 | 67.28 | 65.03 | 67.05 | 556,622 | +2.95(+4.60%) |
Feb 03, 2022 | 63.80 | 64.10 | 330,994 | -1.60(-2.44%) | ||
Feb 02, 2022 | 68.04 | 68.09 | 65.28 | 65.70 | 433,964 | -2.80(-4.09%) |
Feb 01, 2022 | 66.73 | 68.63 | 66.73 | 68.50 | 522,800 | +1.00(+1.48%) |
Jan 31, 2022 | 64.02 | 67.56 | 67.50 | 696,961 | +0.05(+0.07%) | |
Jan 28, 2022 | 64.76 | 67.66 | 64.13 | 67.45 | 969,536 | +2.15(+3.29%) |
Jan 27, 2022 | 61.63 | 65.86 | 60.95 | 65.30 | 2,828,762 | +11.98(+22.47%) |
Jan 26, 2022 | 52.99 | 53.79 | 52.52 | 53.32 | 677,070 | -0.02(-0.04%) |
Jan 25, 2022 | 53.38 | 54.12 | 52.34 | 53.34 | 418,212 | -1.11(-2.04%) |
Jan 24, 2022 | 53.72 | 54.77 | 53.55 | 54.45 | 584,488 | -2.72(-4.76%) |
Jan 21, 2022 | 56.73 | 57.65 | 56.53 | 57.17 | 943,060 | +0.71(+1.26%) |
Jan 20, 2022 | 55.95 | 57.44 | 55.90 | 56.46 | 871,522 | +1.70(+3.10%) |
Jan 19, 2022 | 53.58 | 55.12 | 53.58 | 54.76 | 305,318 | +0.92(+1.71%) |
Jan 18, 2022 | 56.36 | 56.37 | 53.57 | 53.84 | 308,944 | -1.35(-2.45%) |
Jan 14, 2022 | 55.19 | 0 | +3.08(+5.91%) | |||
Jan 13, 2022 | 53.00 | 53.47 | 52.09 | 52.11 | 287,144 | +0.07(+0.13%) |
Jan 12, 2022 | 53.40 | 53.40 | 51.91 | 52.04 | 218,541 | -0.36(-0.69%) |
Jan 11, 2022 | 50.66 | 52.76 | 50.65 | 52.40 | 146,925 | +1.08(+2.10%) |
Jan 10, 2022 | 51.16 | 51.47 | 50.32 | 51.32 | 217,259 | -0.50(-0.96%) |
Jan 07, 2022 | 52.48 | 52.90 | 51.75 | 51.82 | 196,220 | -0.02(-0.04%) |
Jan 06, 2022 | 52.09 | 52.36 | 50.85 | 51.84 | 160,362 | +0.09(+0.17%) |
Jan 05, 2022 | 52.94 | 53.52 | 51.63 | 51.75 | 255,818 | -2.48(-4.57%) |
Jan 04, 2022 | 55.31 | 55.33 | 54.05 | 54.23 | 145,810 | -0.67(-1.22%) |
Jan 03, 2022 | 55.03 | 55.13 | 53.18 | 54.90 | 305,865 | -0.23(-0.42%) |
Dec 31, 2021 | 55.40 | 55.85 | 54.99 | 55.13 | 191,363 | -0.35(-0.63%) |
Dec 30, 2021 | 54.62 | 55.94 | 54.62 | 55.48 | 231,299 | +0.73(+1.33%) |
Dec 29, 2021 | 54.86 | 54.86 | 53.97 | 54.75 | 95,394 | -0.06(-0.11%) |
Dec 28, 2021 | 54.72 | 55.18 | 54.47 | 54.81 | 157,288 | -0.75(-1.35%) |
Dec 27, 2021 | 56.01 | 56.01 | 55.25 | 55.56 | 92,717 | -0.38(-0.68%) |
Dec 23, 2021 | 55.35 | 56.05 | 54.95 | 55.94 | 236,864 | +0.44(+0.79%) |
Dec 22, 2021 | 55.39 | 55.60 | 54.93 | 55.50 | 102,726 | -0.34(-0.61%) |
Dec 21, 2021 | 55.02 | 56.03 | 54.43 | 55.84 | 220,540 | +1.88(+3.48%) |
Dec 20, 2021 | 53.42 | 54.44 | 52.96 | 53.96 | 234,812 | -0.61(-1.12%) |
Dec 17, 2021 | 53.85 | 54.93 | 53.43 | 54.57 | 623,223 | +0.84(+1.56%) |
Dec 16, 2021 | 53.40 | 53.87 | 52.90 | 53.73 | 285,672 | +1.35(+2.58%) |
Dec 15, 2021 | 51.59 | 52.53 | 50.68 | 52.38 | 399,450 | +2.09(+4.16%) |
Dec 14, 2021 | 50.29 | 50.48 | 48.62 | 50.29 | 290,327 | +0.89(+1.80%) |
Dec 13, 2021 | 48.97 | 49.63 | 48.51 | 49.40 | 266,662 | +0.36(+0.73%) |
Dec 10, 2021 | 49.17 | 49.88 | 48.78 | 49.04 | 285,718 | -0.73(-1.47%) |
Dec 09, 2021 | 50.52 | 50.80 | 49.66 | 49.77 | 399,367 | -1.48(-2.89%) |
Dec 08, 2021 | 51.10 | 51.55 | 50.37 | 51.25 | 245,035 | -0.58(-1.12%) |
Dec 07, 2021 | 50.65 | 52.10 | 50.41 | 51.83 | 390,523 | +2.48(+5.03%) |
Dec 06, 2021 | 48.27 | 49.64 | 47.36 | 49.35 | 392,065 | +2.32(+4.93%) |
Dec 03, 2021 | 48.29 | 48.34 | 46.41 | 47.03 | 434,904 | -1.26(-2.61%) |
Dec 02, 2021 | 47.54 | 48.51 | 47.46 | 48.29 | 289,955 | +0.00(+0.00%) |