Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 58.97 | 59.45 | 58.97 | 59.45 | 1,040 | -0.31(-0.52%) |
Feb 25, 2022 | 59.61 | 59.76 | 59.61 | 59.76 | 140 | +1.44(+2.47%) |
Feb 24, 2022 | 56.64 | 58.32 | 56.64 | 58.32 | 1,902 | +0.29(+0.51%) |
Feb 23, 2022 | 58.70 | 58.70 | 58.02 | 58.02 | 111 | -0.91(-1.55%) |
Feb 22, 2022 | 59.75 | 59.75 | 58.94 | 58.94 | 736 | -0.97(-1.61%) |
Feb 18, 2022 | 59.90 | 0 | -0.16(-0.27%) | |||
Feb 17, 2022 | 60.47 | 60.57 | 60.06 | 60.06 | 613 | -1.22(-1.99%) |
Feb 16, 2022 | 60.86 | 61.28 | 60.86 | 61.28 | 489 | -0.02(-0.03%) |
Feb 15, 2022 | 61.05 | 61.30 | 60.92 | 61.30 | 1,706 | +1.09(+1.81%) |
Feb 14, 2022 | 60.03 | 60.27 | 60.03 | 60.21 | 468 | -0.46(-0.77%) |
Feb 11, 2022 | 61.37 | 61.37 | 60.53 | 60.68 | 17,636 | -0.84(-1.36%) |
Feb 10, 2022 | 62.13 | 62.49 | 61.52 | 61.52 | 498 | -1.13(-1.80%) |
Feb 09, 2022 | 62.42 | 62.65 | 62.42 | 62.65 | 342 | +0.80(+1.29%) |
Feb 08, 2022 | 61.64 | 61.85 | 61.64 | 61.85 | 605 | +0.83(+1.36%) |
Feb 07, 2022 | 61.09 | 61.09 | 61.02 | 61.02 | 110 | -0.37(-0.61%) |
Feb 04, 2022 | 61.04 | 61.39 | 61.04 | 61.39 | 4,414 | +0.18(+0.29%) |
Feb 03, 2022 | 61.65 | 61.65 | 61.17 | 61.21 | 3,070 | -0.86(-1.39%) |
Feb 02, 2022 | 61.80 | 62.18 | 61.80 | 62.07 | 11,027 | +0.40(+0.65%) |
Feb 01, 2022 | 61.44 | 61.67 | 61.41 | 61.67 | 729 | +0.57(+0.93%) |
Jan 31, 2022 | 60.45 | 61.10 | 61.10 | 487 | +0.87(+1.44%) | |
Jan 28, 2022 | 59.12 | 60.24 | 59.12 | 60.24 | 1,326 | +1.12(+1.89%) |
Jan 27, 2022 | 59.03 | 59.12 | 58.95 | 59.12 | 223 | -0.31(-0.52%) |
Jan 26, 2022 | 60.40 | 60.40 | 59.43 | 59.43 | 158 | -0.12(-0.20%) |
Jan 25, 2022 | 59.04 | 59.99 | 58.76 | 59.55 | 3,799 | -0.15(-0.25%) |
Jan 24, 2022 | 58.54 | 59.69 | 57.49 | 59.69 | 8,286 | +0.17(+0.28%) |
Jan 21, 2022 | 59.74 | 59.74 | 59.30 | 59.53 | 2,122 | -0.74(-1.23%) |
Jan 20, 2022 | 61.39 | 61.39 | 60.27 | 60.27 | 346 | -0.88(-1.43%) |
Jan 19, 2022 | 61.83 | 61.83 | 61.15 | 61.15 | 334 | -0.55(-0.90%) |
Jan 18, 2022 | 61.97 | 61.97 | 61.70 | 61.70 | 592 | -1.04(-1.66%) |
Jan 14, 2022 | 62.74 | 0 | -0.33(-0.52%) | |||
Jan 13, 2022 | 63.64 | 63.64 | 63.07 | 63.07 | 610 | -0.47(-0.74%) |
Jan 12, 2022 | 63.36 | 63.54 | 63.36 | 63.54 | 538 | +0.16(+0.26%) |
Jan 11, 2022 | 62.47 | 63.37 | 62.47 | 63.37 | 966 | +0.75(+1.19%) |
Jan 10, 2022 | 62.05 | 62.63 | 62.05 | 62.63 | 1,079 | -0.12(-0.20%) |
Jan 07, 2022 | 63.04 | 63.09 | 62.75 | 62.75 | 670 | -0.18(-0.29%) |
Jan 06, 2022 | 62.84 | 63.01 | 62.84 | 62.94 | 426 | +0.03(+0.05%) |
Jan 05, 2022 | 63.96 | 63.98 | 62.90 | 62.90 | 2,830 | -0.97(-1.52%) |
Jan 04, 2022 | 63.80 | 63.88 | 63.79 | 63.88 | 558 | +0.40(+0.64%) |
Jan 03, 2022 | 63.37 | 63.47 | 63.33 | 63.47 | 364 | +0.35(+0.55%) |
Dec 31, 2021 | 63.25 | 63.46 | 63.12 | 63.12 | 1,772 | -0.17(-0.27%) |
Dec 30, 2021 | 63.56 | 63.56 | 63.29 | 63.29 | 273 | -0.23(-0.36%) |
Dec 29, 2021 | 63.45 | 63.52 | 63.45 | 63.52 | 279 | +0.22(+0.35%) |
Dec 28, 2021 | 63.42 | 63.42 | 63.30 | 63.30 | 493 | -0.04(-0.06%) |
Dec 27, 2021 | 62.61 | 63.34 | 62.61 | 63.34 | 564 | +0.84(+1.34%) |
Dec 23, 2021 | 62.49 | 62.52 | 62.49 | 62.50 | 420 | +0.46(+0.74%) |
Dec 22, 2021 | 61.58 | 62.05 | 61.58 | 62.05 | 1,303 | +0.55(+0.90%) |
Dec 21, 2021 | 61.23 | 61.49 | 61.23 | 61.49 | 669 | +0.96(+1.58%) |
Dec 20, 2021 | 60.36 | 60.53 | 60.02 | 60.53 | 1,469 | -0.83(-1.35%) |
Dec 17, 2021 | 61.76 | 61.76 | 61.37 | 61.37 | 343 | -0.70(-1.12%) |
Dec 16, 2021 | 62.47 | 62.47 | 62.06 | 62.06 | 1,219 | -0.05(-0.07%) |
Dec 15, 2021 | 62.11 | 62.11 | 62.11 | 62.11 | 37 | +0.94(+1.54%) |
Dec 14, 2021 | 61.07 | 61.16 | 61.07 | 61.16 | 205 | -0.38(-0.62%) |
Dec 13, 2021 | 61.60 | 61.60 | 61.55 | 61.55 | 186 | -0.65(-1.05%) |
Dec 10, 2021 | 61.88 | 62.20 | 61.88 | 62.20 | 229 | +0.62(+1.00%) |
Dec 09, 2021 | 61.61 | 61.69 | 61.58 | 61.58 | 392 | -0.23(-0.38%) |
Dec 08, 2021 | 61.63 | 61.82 | 61.63 | 61.82 | 389 | +0.14(+0.23%) |
Dec 07, 2021 | 61.81 | 61.82 | 61.68 | 61.68 | 766 | +1.08(+1.78%) |
Dec 06, 2021 | 60.53 | 60.60 | 60.53 | 60.60 | 296 | +0.63(+1.05%) |
Dec 03, 2021 | 59.80 | 59.97 | 59.80 | 59.97 | 142 | -0.16(-0.27%) |
Dec 02, 2021 | 60.01 | 60.13 | 60.01 | 60.13 | 200 | +0.67(+1.13%) |