Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 62.98 | 63.58 | 62.79 | 63.07 | 51,766 | -0.48(-0.76%) |
Feb 25, 2022 | 62.79 | 63.64 | 62.93 | 63.55 | 56,709 | +1.27(+2.04%) |
Feb 24, 2022 | 61.11 | 62.34 | 60.91 | 62.28 | 135,219 | -1.05(-1.66%) |
Feb 23, 2022 | 64.30 | 64.30 | 63.26 | 63.34 | 44,232 | -0.46(-0.73%) |
Feb 22, 2022 | 63.97 | 64.19 | 63.47 | 63.80 | 104,129 | -0.80(-1.24%) |
Feb 18, 2022 | 64.60 | 0 | -0.26(-0.41%) | |||
Feb 17, 2022 | 65.25 | 65.30 | 64.76 | 64.86 | 68,340 | -0.96(-1.46%) |
Feb 16, 2022 | 65.34 | 65.92 | 65.30 | 65.83 | 59,379 | +0.34(+0.51%) |
Feb 15, 2022 | 65.12 | 65.49 | 64.98 | 65.49 | 72,301 | +1.26(+1.97%) |
Feb 14, 2022 | 64.44 | 64.52 | 63.91 | 64.23 | 25,638 | -0.46(-0.72%) |
Feb 11, 2022 | 65.33 | 65.68 | 64.54 | 64.69 | 54,749 | -0.74(-1.13%) |
Feb 10, 2022 | 65.27 | 66.26 | 65.27 | 65.43 | 55,409 | -0.64(-0.96%) |
Feb 09, 2022 | 65.93 | 66.07 | 65.84 | 66.06 | 40,029 | +1.05(+1.62%) |
Feb 08, 2022 | 64.73 | 65.08 | 64.63 | 65.01 | 36,134 | +0.14(+0.22%) |
Feb 07, 2022 | 64.85 | 65.12 | 64.71 | 64.87 | 58,262 | +0.11(+0.17%) |
Feb 04, 2022 | 64.50 | 65.04 | 64.33 | 64.76 | 27,596 | +0.15(+0.24%) |
Feb 03, 2022 | 65.00 | 64.58 | 64.61 | 56,941 | -0.74(-1.13%) | |
Feb 02, 2022 | 65.48 | 65.48 | 65.09 | 65.35 | 44,114 | +0.61(+0.94%) |
Feb 01, 2022 | 64.52 | 64.75 | 64.15 | 64.74 | 71,107 | +0.40(+0.62%) |
Jan 31, 2022 | 63.35 | 64.34 | 64.34 | 41,713 | +1.33(+2.11%) | |
Jan 28, 2022 | 62.70 | 62.92 | 62.33 | 63.01 | 77,155 | +0.26(+0.42%) |
Jan 27, 2022 | 63.16 | 63.36 | 62.59 | 62.75 | 93,867 | -0.47(-0.75%) |
Jan 26, 2022 | 63.92 | 64.08 | 62.91 | 63.22 | 202,262 | -0.22(-0.34%) |
Jan 25, 2022 | 63.18 | 63.80 | 62.68 | 63.44 | 80,381 | -0.27(-0.43%) |
Jan 24, 2022 | 63.16 | 63.77 | 62.15 | 63.71 | 157,748 | -0.76(-1.18%) |
Jan 21, 2022 | 65.04 | 65.15 | 64.39 | 64.47 | 117,229 | -0.65(-0.99%) |
Jan 20, 2022 | 65.85 | 66.15 | 65.12 | 65.12 | 61,615 | -0.55(-0.84%) |
Jan 19, 2022 | 66.07 | 66.14 | 65.67 | 65.67 | 59,052 | -0.14(-0.21%) |
Jan 18, 2022 | 66.02 | 66.10 | 65.69 | 65.81 | 49,247 | -1.23(-1.83%) |
Jan 14, 2022 | 67.04 | 0 | -0.03(-0.04%) | |||
Jan 13, 2022 | 67.76 | 67.76 | 67.00 | 67.06 | 94,219 | -0.45(-0.66%) |
Jan 12, 2022 | 67.31 | 67.61 | 67.25 | 67.51 | 72,248 | +0.65(+0.97%) |
Jan 11, 2022 | 66.19 | 66.91 | 66.04 | 66.86 | 76,907 | +0.75(+1.14%) |
Jan 10, 2022 | 66.02 | 66.15 | 65.60 | 66.11 | 49,181 | -0.65(-0.98%) |
Jan 07, 2022 | 66.49 | 66.83 | 66.29 | 66.76 | 48,466 | +0.04(+0.05%) |
Jan 06, 2022 | 66.83 | 66.99 | 66.59 | 66.73 | 41,291 | -0.25(-0.37%) |
Jan 05, 2022 | 67.80 | 67.92 | 66.97 | 66.97 | 60,316 | -0.61(-0.90%) |
Jan 04, 2022 | 67.72 | 67.79 | 67.44 | 67.58 | 60,955 | +0.36(+0.54%) |
Jan 03, 2022 | 67.19 | 67.34 | 66.99 | 67.22 | 55,310 | +0.27(+0.41%) |
Dec 31, 2021 | 66.99 | 67.20 | 66.88 | 66.94 | 54,643 | +0.11(+0.16%) |
Dec 30, 2021 | 67.05 | 67.13 | 66.84 | 66.84 | 72,567 | -0.19(-0.28%) |
Dec 29, 2021 | 66.91 | 67.07 | 66.90 | 67.03 | 47,469 | +0.46(+0.70%) |
Dec 28, 2021 | 66.57 | 66.86 | 66.56 | 66.56 | 29,164 | +0.20(+0.30%) |
Dec 27, 2021 | 65.95 | 66.41 | 65.95 | 66.36 | 70,148 | +0.53(+0.81%) |
Dec 23, 2021 | 65.48 | 66.00 | 65.48 | 65.83 | 94,167 | +0.32(+0.50%) |
Dec 22, 2021 | 64.92 | 65.56 | 64.92 | 65.51 | 62,935 | +0.69(+1.07%) |
Dec 21, 2021 | 64.43 | 64.84 | 64.42 | 64.81 | 59,339 | +0.50(+0.78%) |
Dec 20, 2021 | 64.04 | 64.33 | 63.91 | 64.31 | 100,211 | -0.24(-0.38%) |
Dec 17, 2021 | 64.78 | 65.04 | 64.49 | 64.55 | 52,034 | -0.48(-0.73%) |
Dec 16, 2021 | 65.43 | 65.43 | 64.88 | 65.03 | 44,153 | +0.04(+0.06%) |
Dec 15, 2021 | 64.46 | 65.12 | 64.26 | 65.00 | 46,023 | +0.67(+1.04%) |
Dec 14, 2021 | 64.36 | 64.54 | 64.09 | 64.33 | 45,206 | -0.16(-0.25%) |
Dec 13, 2021 | 64.90 | 64.94 | 64.48 | 64.49 | 38,003 | -0.88(-1.35%) |
Dec 10, 2021 | 65.37 | 65.46 | 65.12 | 65.37 | 51,170 | +0.16(+0.25%) |
Dec 09, 2021 | 65.26 | 65.29 | 65.07 | 65.21 | 49,382 | -0.31(-0.47%) |
Dec 08, 2021 | 65.44 | 65.62 | 65.36 | 65.52 | 52,423 | +0.05(+0.08%) |
Dec 07, 2021 | 64.99 | 65.52 | 64.99 | 65.46 | 55,424 | +1.32(+2.07%) |
Dec 06, 2021 | 63.92 | 64.23 | 63.77 | 64.14 | 37,257 | +0.22(+0.34%) |
Dec 03, 2021 | 64.13 | 64.17 | 63.45 | 63.92 | 82,398 | +0.00(+0.00%) |
Dec 02, 2021 | 63.46 | 64.11 | 63.46 | 63.92 | 64,768 | +0.75(+1.18%) |