Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 71.31 | 71.31 | 68.00 | 69.39 | 1,661,634 | -2.52(-3.50%) |
Feb 25, 2022 | 71.08 | 72.18 | 69.61 | 71.91 | 1,519,095 | +1.89(+2.70%) |
Feb 24, 2022 | 65.61 | 70.70 | 64.88 | 70.02 | 2,359,341 | +2.89(+4.31%) |
Feb 23, 2022 | 69.69 | 70.15 | 66.84 | 67.13 | 1,411,682 | -1.03(-1.51%) |
Feb 22, 2022 | 68.05 | 69.50 | 66.81 | 68.16 | 1,274,228 | -0.29(-0.42%) |
Feb 18, 2022 | 68.45 | 0 | -0.57(-0.83%) | |||
Feb 17, 2022 | 70.43 | 70.72 | 68.28 | 69.02 | 1,258,740 | -2.46(-3.44%) |
Feb 16, 2022 | 69.68 | 72.07 | 68.32 | 71.48 | 865,022 | +0.80(+1.13%) |
Feb 15, 2022 | 68.09 | 71.35 | 67.65 | 70.68 | 1,588,281 | +3.69(+5.51%) |
Feb 14, 2022 | 66.71 | 68.16 | 66.38 | 66.99 | 606,139 | +0.61(+0.92%) |
Feb 11, 2022 | 67.25 | 69.05 | 65.46 | 66.38 | 1,098,485 | -0.51(-0.76%) |
Feb 10, 2022 | 63.76 | 68.13 | 63.65 | 66.89 | 938,150 | +1.66(+2.54%) |
Feb 09, 2022 | 64.17 | 65.37 | 64.00 | 65.23 | 828,890 | +1.75(+2.76%) |
Feb 08, 2022 | 61.62 | 63.94 | 61.11 | 63.48 | 780,724 | +2.10(+3.42%) |
Feb 07, 2022 | 60.74 | 62.07 | 59.72 | 61.38 | 612,791 | +0.85(+1.40%) |
Feb 04, 2022 | 58.83 | 61.06 | 57.94 | 60.53 | 505,965 | +1.32(+2.23%) |
Feb 03, 2022 | 59.04 | 60.25 | 59.21 | 616,783 | -0.80(-1.33%) | |
Feb 02, 2022 | 60.96 | 62.39 | 59.05 | 60.01 | 2,147,444 | -1.11(-1.82%) |
Feb 01, 2022 | 59.92 | 63.37 | 58.50 | 61.12 | 5,060,837 | +1.54(+2.58%) |
Jan 31, 2022 | 57.90 | 59.68 | 59.58 | 724,943 | +1.32(+2.27%) | |
Jan 28, 2022 | 56.94 | 58.49 | 55.49 | 58.26 | 607,586 | +1.07(+1.87%) |
Jan 27, 2022 | 58.44 | 59.46 | 57.04 | 57.19 | 638,503 | -0.49(-0.85%) |
Jan 26, 2022 | 59.91 | 60.50 | 57.53 | 57.68 | 666,516 | -1.02(-1.74%) |
Jan 25, 2022 | 58.54 | 59.66 | 57.18 | 58.70 | 817,028 | -0.91(-1.53%) |
Jan 24, 2022 | 56.94 | 59.89 | 55.13 | 59.61 | 1,141,137 | +0.98(+1.67%) |
Jan 21, 2022 | 58.69 | 60.06 | 57.53 | 58.63 | 776,327 | -0.37(-0.63%) |
Jan 20, 2022 | 60.35 | 62.51 | 58.96 | 59.00 | 739,711 | -1.44(-2.38%) |
Jan 19, 2022 | 60.54 | 61.58 | 59.82 | 60.44 | 1,062,220 | +0.23(+0.38%) |
Jan 18, 2022 | 62.90 | 63.08 | 60.17 | 60.21 | 1,188,338 | -3.03(-4.79%) |
Jan 14, 2022 | 63.24 | 0 | -2.48(-3.77%) | |||
Jan 13, 2022 | 65.58 | 66.91 | 65.30 | 65.72 | 848,247 | -0.15(-0.23%) |
Jan 12, 2022 | 68.57 | 69.04 | 65.75 | 65.87 | 717,505 | -2.17(-3.19%) |
Jan 11, 2022 | 66.35 | 68.37 | 65.90 | 68.04 | 733,195 | +1.45(+2.18%) |
Jan 10, 2022 | 68.36 | 68.46 | 65.69 | 66.59 | 739,724 | -1.74(-2.55%) |
Jan 07, 2022 | 67.47 | 69.97 | 66.95 | 68.33 | 948,048 | +0.67(+0.99%) |
Jan 06, 2022 | 65.90 | 68.24 | 65.28 | 67.66 | 706,691 | +2.84(+4.38%) |
Jan 05, 2022 | 66.37 | 66.67 | 64.72 | 64.82 | 557,629 | -1.08(-1.64%) |
Jan 04, 2022 | 67.19 | 68.08 | 65.70 | 65.90 | 1,091,452 | -0.54(-0.81%) |
Jan 03, 2022 | 64.95 | 67.77 | 64.95 | 66.44 | 1,119,141 | +1.58(+2.44%) |
Dec 31, 2021 | 64.25 | 65.79 | 64.03 | 64.86 | 451,776 | +0.15(+0.23%) |
Dec 30, 2021 | 65.32 | 66.49 | 64.61 | 64.71 | 394,692 | -0.48(-0.74%) |
Dec 29, 2021 | 65.06 | 65.81 | 64.45 | 65.19 | 370,448 | -0.41(-0.62%) |
Dec 28, 2021 | 66.70 | 67.82 | 65.52 | 65.60 | 307,438 | -1.67(-2.48%) |
Dec 27, 2021 | 66.75 | 67.45 | 65.85 | 67.27 | 361,237 | +0.36(+0.54%) |
Dec 23, 2021 | 67.92 | 68.50 | 66.11 | 66.91 | 513,261 | -0.40(-0.59%) |
Dec 22, 2021 | 65.57 | 67.68 | 65.03 | 67.31 | 511,451 | +1.71(+2.61%) |
Dec 21, 2021 | 62.26 | 65.70 | 62.26 | 65.60 | 738,960 | +4.32(+7.05%) |
Dec 20, 2021 | 59.49 | 61.53 | 59.27 | 61.28 | 609,801 | -0.28(-0.45%) |
Dec 17, 2021 | 59.66 | 62.16 | 59.20 | 61.56 | 781,770 | +1.69(+2.82%) |
Dec 16, 2021 | 60.61 | 61.86 | 59.62 | 59.87 | 919,976 | -1.09(-1.79%) |
Dec 15, 2021 | 62.11 | 62.19 | 59.65 | 60.96 | 874,756 | -0.42(-0.68%) |
Dec 14, 2021 | 62.43 | 63.34 | 61.20 | 61.38 | 1,059,099 | -1.68(-2.66%) |
Dec 13, 2021 | 65.14 | 65.14 | 62.10 | 63.06 | 795,289 | -2.76(-4.19%) |
Dec 10, 2021 | 64.77 | 65.84 | 63.48 | 65.82 | 838,781 | +1.62(+2.52%) |
Dec 09, 2021 | 63.00 | 65.20 | 62.75 | 64.20 | 492,710 | -0.23(-0.36%) |
Dec 08, 2021 | 62.24 | 65.09 | 61.56 | 64.43 | 1,108,715 | +3.47(+5.69%) |
Dec 07, 2021 | 63.00 | 63.55 | 60.43 | 60.96 | 1,002,011 | -0.83(-1.34%) |
Dec 06, 2021 | 60.95 | 63.13 | 60.01 | 61.79 | 1,115,289 | +2.28(+3.83%) |
Dec 03, 2021 | 61.99 | 62.06 | 59.25 | 59.51 | 1,259,708 | -1.93(-3.14%) |
Dec 02, 2021 | 58.57 | 62.05 | 57.49 | 61.44 | 1,767,173 | +3.84(+6.67%) |