Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 73.23 | 73.23 | 71.98 | 72.71 | 81,818 | +0.30(+0.42%) |
Feb 25, 2022 | 72.93 | 72.53 | 72.04 | 72.41 | 1,530 | +0.14(+0.20%) |
Feb 24, 2022 | 72.88 | 72.98 | 71.76 | 72.27 | 6,322 | +0.98(+1.37%) |
Feb 23, 2022 | 71.86 | 71.86 | 71.29 | 71.29 | 849 | -0.71(-0.99%) |
Feb 22, 2022 | 73.21 | 73.21 | 71.47 | 72.00 | 2,071 | +0.56(+0.79%) |
Feb 18, 2022 | 71.44 | 0 | +0.19(+0.27%) | |||
Feb 17, 2022 | 71.14 | 71.41 | 71.14 | 71.25 | 474 | +0.34(+0.47%) |
Feb 16, 2022 | 70.92 | 71.33 | 70.89 | 70.91 | 11,604 | +0.38(+0.54%) |
Feb 15, 2022 | 70.25 | 70.53 | 70.25 | 70.53 | 4,302 | +0.20(+0.28%) |
Feb 14, 2022 | 69.85 | 70.33 | 69.85 | 70.33 | 927 | +0.15(+0.21%) |
Feb 11, 2022 | 70.09 | 70.25 | 69.98 | 70.19 | 1,913 | -1.17(-1.64%) |
Feb 10, 2022 | 72.71 | 72.71 | 71.36 | 71.36 | 1,173 | -0.28(-0.39%) |
Feb 09, 2022 | 71.64 | 71.64 | 71.64 | 71.64 | 410 | +1.88(+2.70%) |
Feb 08, 2022 | 70.36 | 70.36 | 69.75 | 69.75 | 385 | -0.27(-0.38%) |
Feb 07, 2022 | 70.02 | 70.02 | 70.02 | 70.02 | 288 | +0.60(+0.87%) |
Feb 04, 2022 | 69.31 | 69.42 | 69.31 | 69.42 | 348 | +0.60(+0.87%) |
Feb 03, 2022 | 69.01 | 68.82 | 68.82 | 239 | -0.02(-0.02%) | |
Feb 02, 2022 | 68.59 | 68.83 | 68.59 | 68.83 | 737 | +0.10(+0.15%) |
Feb 01, 2022 | 68.50 | 69.05 | 68.50 | 68.73 | 1,061 | +0.92(+1.35%) |
Jan 31, 2022 | 67.50 | 67.81 | 67.81 | 366 | -0.26(-0.38%) | |
Jan 28, 2022 | 68.63 | 68.63 | 67.99 | 68.07 | 2,777 | -0.85(-1.24%) |
Jan 27, 2022 | 68.92 | 68.92 | 68.92 | 68.92 | 256 | +0.01(+0.01%) |
Jan 26, 2022 | 68.86 | 69.69 | 68.61 | 68.92 | 2,157 | -0.01(-0.01%) |
Jan 25, 2022 | 68.28 | 68.92 | 68.28 | 68.92 | 1,384 | +0.08(+0.11%) |
Jan 24, 2022 | 67.75 | 68.92 | 67.75 | 68.85 | 1,385 | -1.04(-1.49%) |
Jan 21, 2022 | 72.93 | 72.93 | 69.89 | 69.89 | 1,141 | -0.37(-0.52%) |
Jan 20, 2022 | 70.71 | 70.71 | 70.06 | 70.25 | 1,273 | +1.21(+1.75%) |
Jan 19, 2022 | 69.00 | 69.04 | 69.00 | 69.04 | 522 | +1.27(+1.87%) |
Jan 18, 2022 | 68.10 | 68.10 | 67.50 | 67.78 | 1,643 | +0.08(+0.11%) |
Jan 14, 2022 | 67.70 | 0 | -0.14(-0.21%) | |||
Jan 13, 2022 | 68.35 | 68.35 | 67.84 | 67.84 | 2,760 | -0.15(-0.23%) |
Jan 12, 2022 | 68.00 | 68.00 | 68.00 | 68.00 | 138 | +0.47(+0.69%) |
Jan 11, 2022 | 67.22 | 67.53 | 67.22 | 67.53 | 286 | +1.65(+2.51%) |
Jan 10, 2022 | 65.62 | 65.97 | 65.62 | 65.88 | 505 | -0.43(-0.65%) |
Jan 07, 2022 | 66.31 | 66.31 | 66.31 | 66.31 | 100 | +0.30(+0.46%) |
Jan 06, 2022 | 65.39 | 66.01 | 65.39 | 66.01 | 247 | -0.07(-0.10%) |
Jan 05, 2022 | 66.34 | 66.65 | 65.82 | 66.08 | 1,361 | -0.16(-0.24%) |
Jan 04, 2022 | 66.24 | 66.24 | 66.24 | 66.24 | 23 | +0.66(+1.01%) |
Jan 03, 2022 | 65.59 | 65.59 | 65.57 | 65.57 | 232 | -0.21(-0.32%) |
Dec 31, 2021 | 65.78 | 65.78 | 65.78 | 65.78 | 100 | +0.50(+0.76%) |
Dec 30, 2021 | 65.29 | 65.29 | 65.29 | 65.29 | 164 | -0.03(-0.05%) |
Dec 29, 2021 | 65.53 | 65.53 | 64.92 | 65.32 | 643 | -0.29(-0.44%) |
Dec 28, 2021 | 65.61 | 65.61 | 65.61 | 65.61 | 41 | -0.26(-0.40%) |
Dec 27, 2021 | 65.08 | 65.87 | 65.08 | 65.87 | 920 | +0.50(+0.77%) |
Dec 23, 2021 | 65.37 | 65.37 | 65.37 | 65.37 | 100 | +0.27(+0.41%) |
Dec 22, 2021 | 65.05 | 65.10 | 64.69 | 65.10 | 663 | +1.18(+1.84%) |
Dec 21, 2021 | 63.11 | 64.00 | 63.11 | 63.92 | 1,000 | +1.44(+2.30%) |
Dec 20, 2021 | 62.18 | 62.48 | 62.18 | 62.48 | 234 | -0.66(-1.05%) |
Dec 17, 2021 | 63.15 | 63.15 | 63.15 | 63.15 | 224 | +0.04(+0.06%) |
Dec 16, 2021 | 63.11 | 63.11 | 63.11 | 63.11 | 402 | +1.51(+2.45%) |
Dec 15, 2021 | 60.44 | 61.60 | 60.44 | 61.60 | 573 | -0.30(-0.48%) |
Dec 14, 2021 | 61.74 | 62.56 | 61.74 | 61.90 | 1,806 | -0.49(-0.79%) |
Dec 13, 2021 | 62.06 | 62.39 | 62.06 | 62.39 | 292 | +0.40(+0.64%) |
Dec 10, 2021 | 62.42 | 62.42 | 61.70 | 61.99 | 2,388 | -0.37(-0.60%) |
Dec 09, 2021 | 62.65 | 62.65 | 62.37 | 62.37 | 469 | -0.57(-0.91%) |
Dec 08, 2021 | 63.18 | 63.20 | 62.94 | 62.94 | 456 | +0.53(+0.84%) |
Dec 07, 2021 | 62.41 | 62.41 | 62.41 | 62.41 | 113 | +0.64(+1.04%) |
Dec 06, 2021 | 61.07 | 62.16 | 61.07 | 61.77 | 953 | +0.08(+0.13%) |
Dec 03, 2021 | 61.26 | 61.99 | 61.26 | 61.69 | 583 | +0.03(+0.05%) |
Dec 02, 2021 | 61.31 | 61.65 | 61.31 | 61.65 | 232 | +0.16(+0.26%) |