Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 59.38 | 59.62 | 59.20 | 59.62 | 3,109 | -0.43(-0.71%) |
Feb 25, 2022 | 59.13 | 60.05 | 59.29 | 60.05 | 5,774 | +1.67(+2.87%) |
Feb 24, 2022 | 57.35 | 58.37 | 57.28 | 58.37 | 12,519 | -0.45(-0.76%) |
Feb 23, 2022 | 59.71 | 59.71 | 58.82 | 58.82 | 3,393 | -0.58(-0.98%) |
Feb 22, 2022 | 59.24 | 59.75 | 59.17 | 59.40 | 16,679 | -0.15(-0.25%) |
Feb 18, 2022 | 59.55 | 0 | -0.04(-0.07%) | |||
Feb 17, 2022 | 59.55 | 59.94 | 59.55 | 59.60 | 5,160 | -0.66(-1.09%) |
Feb 16, 2022 | 60.13 | 60.31 | 59.91 | 60.26 | 7,039 | +0.18(+0.31%) |
Feb 15, 2022 | 59.99 | 60.31 | 59.98 | 60.07 | 10,560 | +0.47(+0.80%) |
Feb 14, 2022 | 59.90 | 59.90 | 59.35 | 59.60 | 645 | -0.50(-0.83%) |
Feb 11, 2022 | 60.80 | 60.88 | 60.04 | 60.10 | 5,449 | -0.39(-0.65%) |
Feb 10, 2022 | 61.10 | 61.21 | 60.49 | 60.49 | 4,953 | -0.78(-1.27%) |
Feb 09, 2022 | 61.21 | 61.35 | 61.21 | 61.27 | 11,905 | +0.33(+0.53%) |
Feb 08, 2022 | 60.35 | 60.95 | 60.35 | 60.95 | 6,164 | +0.69(+1.15%) |
Feb 07, 2022 | 60.35 | 60.61 | 60.21 | 60.26 | 9,530 | -0.08(-0.13%) |
Feb 04, 2022 | 60.18 | 60.68 | 59.96 | 60.33 | 3,773 | +0.02(+0.04%) |
Feb 03, 2022 | 60.59 | 60.60 | 60.28 | 60.31 | 26,930 | -0.35(-0.57%) |
Feb 02, 2022 | 60.32 | 60.69 | 60.31 | 60.66 | 8,059 | +0.48(+0.80%) |
Feb 01, 2022 | 60.02 | 60.21 | 59.63 | 60.17 | 5,467 | +0.20(+0.34%) |
Jan 31, 2022 | 59.24 | 59.97 | 59.97 | 3,522 | +0.45(+0.75%) | |
Jan 28, 2022 | 58.92 | 59.52 | 58.63 | 59.52 | 7,435 | +0.38(+0.65%) |
Jan 27, 2022 | 59.76 | 60.20 | 58.97 | 59.14 | 5,235 | -0.09(-0.15%) |
Jan 26, 2022 | 59.95 | 60.04 | 59.23 | 59.23 | 8,332 | -0.33(-0.55%) |
Jan 25, 2022 | 59.31 | 59.90 | 58.51 | 59.56 | 10,581 | -0.07(-0.11%) |
Jan 24, 2022 | 58.74 | 59.63 | 58.24 | 59.63 | 5,534 | +0.15(+0.26%) |
Jan 21, 2022 | 59.70 | 60.25 | 59.37 | 59.47 | 10,643 | -0.55(-0.92%) |
Jan 20, 2022 | 60.46 | 60.97 | 60.02 | 60.02 | 4,891 | -0.46(-0.77%) |
Jan 19, 2022 | 61.20 | 61.20 | 60.49 | 60.49 | 7,343 | -0.22(-0.37%) |
Jan 18, 2022 | 60.69 | 61.17 | 60.55 | 60.71 | 8,104 | -1.00(-1.62%) |
Jan 14, 2022 | 61.71 | 0 | -0.06(-0.10%) | |||
Jan 13, 2022 | 61.85 | 62.06 | 61.77 | 61.77 | 41,843 | -0.03(-0.05%) |
Jan 12, 2022 | 62.09 | 62.09 | 61.60 | 61.80 | 10,004 | +0.09(+0.14%) |
Jan 11, 2022 | 61.31 | 61.71 | 61.13 | 61.71 | 6,864 | +0.21(+0.34%) |
Jan 10, 2022 | 61.57 | 61.57 | 61.04 | 61.50 | 8,423 | -0.03(-0.05%) |
Jan 07, 2022 | 61.18 | 61.66 | 61.18 | 61.53 | 20,876 | +0.44(+0.72%) |
Jan 06, 2022 | 61.09 | 61.25 | 60.94 | 61.10 | 5,761 | +0.10(+0.17%) |
Jan 05, 2022 | 61.63 | 61.75 | 60.99 | 60.99 | 8,558 | -0.29(-0.47%) |
Jan 04, 2022 | 61.02 | 61.41 | 61.01 | 61.28 | 3,442 | +0.64(+1.05%) |
Jan 03, 2022 | 60.56 | 60.71 | 60.45 | 60.65 | 17,960 | +0.12(+0.20%) |
Dec 31, 2021 | 60.49 | 60.70 | 60.49 | 60.52 | 2,928 | -0.04(-0.06%) |
Dec 30, 2021 | 60.84 | 60.87 | 60.56 | 60.56 | 4,807 | -0.15(-0.25%) |
Dec 29, 2021 | 60.73 | 60.84 | 60.60 | 60.71 | 9,905 | +0.18(+0.30%) |
Dec 28, 2021 | 60.55 | 60.57 | 60.47 | 60.53 | 3,558 | +0.23(+0.38%) |
Dec 27, 2021 | 59.90 | 60.30 | 59.90 | 60.30 | 1,708 | +0.54(+0.90%) |
Dec 23, 2021 | 59.78 | 59.85 | 59.76 | 59.76 | 2,326 | +0.38(+0.63%) |
Dec 22, 2021 | 58.64 | 59.44 | 58.64 | 59.39 | 3,415 | +0.25(+0.42%) |
Dec 21, 2021 | 59.13 | 59.21 | 58.91 | 59.14 | 5,984 | +0.63(+1.08%) |
Dec 20, 2021 | 58.83 | 58.83 | 58.19 | 58.50 | 47,022 | -0.62(-1.06%) |
Dec 17, 2021 | 59.44 | 59.59 | 59.13 | 59.13 | 23,463 | -0.71(-1.18%) |
Dec 16, 2021 | 59.79 | 59.95 | 59.65 | 59.84 | 8,973 | -1.01(-1.65%) |
Dec 15, 2021 | 60.39 | 60.84 | 60.34 | 60.84 | 2,095 | +0.40(+0.66%) |
Dec 14, 2021 | 60.47 | 60.73 | 60.38 | 60.44 | 10,062 | -0.08(-0.13%) |
Dec 13, 2021 | 60.22 | 60.66 | 60.22 | 60.52 | 2,379 | +0.06(+0.10%) |
Dec 10, 2021 | 60.47 | 60.51 | 60.31 | 60.46 | 10,649 | +0.39(+0.64%) |
Dec 09, 2021 | 59.88 | 60.13 | 59.86 | 60.08 | 3,764 | -0.12(-0.21%) |
Dec 08, 2021 | 60.26 | 60.27 | 60.01 | 60.20 | 3,492 | +0.06(+0.11%) |
Dec 07, 2021 | 60.25 | 61.29 | 59.98 | 60.14 | 17,072 | +0.47(+0.79%) |
Dec 06, 2021 | 59.50 | 59.95 | 59.44 | 59.66 | 79,933 | +0.95(+1.62%) |
Dec 03, 2021 | 58.60 | 58.72 | 58.34 | 58.72 | 5,612 | +0.02(+0.04%) |
Dec 02, 2021 | 57.61 | 59.02 | 57.61 | 58.69 | 21,520 | +0.95(+1.64%) |