Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 64.54 | 65.70 | 64.39 | 65.48 | 1,718,221 | -0.64(-0.97%) |
Feb 25, 2022 | 64.02 | 66.24 | 64.98 | 66.12 | 803,469 | +2.07(+3.23%) |
Feb 24, 2022 | 61.51 | 64.23 | 60.67 | 64.05 | 1,174,463 | +1.22(+1.94%) |
Feb 23, 2022 | 66.03 | 66.88 | 62.76 | 62.83 | 1,550,580 | -2.81(-4.29%) |
Feb 22, 2022 | 67.25 | 67.68 | 65.19 | 65.64 | 1,583,426 | -2.30(-3.39%) |
Feb 18, 2022 | 67.95 | 0 | +0.55(+0.82%) | |||
Feb 17, 2022 | 66.09 | 67.49 | 65.98 | 67.40 | 1,241,206 | +0.48(+0.71%) |
Feb 16, 2022 | 65.69 | 67.06 | 65.23 | 66.92 | 1,281,720 | +1.30(+1.97%) |
Feb 15, 2022 | 63.56 | 65.66 | 63.34 | 65.63 | 885,319 | +2.40(+3.80%) |
Feb 14, 2022 | 63.42 | 64.14 | 62.95 | 63.23 | 1,184,119 | -0.25(-0.40%) |
Feb 11, 2022 | 62.28 | 63.98 | 62.28 | 63.48 | 1,046,935 | +1.34(+2.16%) |
Feb 10, 2022 | 60.99 | 63.00 | 60.89 | 62.13 | 863,235 | +0.62(+1.01%) |
Feb 09, 2022 | 61.01 | 61.69 | 60.57 | 61.51 | 1,126,549 | +0.98(+1.61%) |
Feb 08, 2022 | 61.29 | 61.36 | 60.08 | 60.53 | 655,716 | -0.38(-0.62%) |
Feb 07, 2022 | 60.02 | 61.49 | 60.02 | 60.91 | 726,263 | +0.90(+1.50%) |
Feb 04, 2022 | 59.14 | 60.61 | 58.84 | 60.01 | 791,351 | +0.52(+0.88%) |
Feb 03, 2022 | 60.20 | 59.20 | 59.49 | 793,576 | -1.04(-1.72%) | |
Feb 02, 2022 | 60.67 | 61.72 | 60.36 | 60.53 | 1,105,132 | -0.26(-0.43%) |
Feb 01, 2022 | 59.50 | 61.28 | 58.95 | 60.79 | 1,172,070 | +1.31(+2.21%) |
Jan 31, 2022 | 58.10 | 59.51 | 59.48 | 1,691,608 | +0.45(+0.76%) | |
Jan 28, 2022 | 56.79 | 59.03 | 56.05 | 59.03 | 1,557,258 | +1.90(+3.33%) |
Jan 27, 2022 | 59.33 | 59.66 | 56.38 | 57.12 | 1,918,906 | -2.16(-3.64%) |
Jan 26, 2022 | 61.15 | 61.70 | 59.13 | 59.28 | 1,051,432 | -1.18(-1.96%) |
Jan 25, 2022 | 60.75 | 61.38 | 59.75 | 60.46 | 1,105,821 | -1.44(-2.32%) |
Jan 24, 2022 | 60.87 | 62.29 | 58.49 | 61.90 | 1,326,718 | -0.02(-0.03%) |
Jan 21, 2022 | 63.25 | 63.80 | 61.40 | 61.92 | 1,184,008 | -1.90(-2.98%) |
Jan 20, 2022 | 65.57 | 66.22 | 63.69 | 63.82 | 1,543,798 | -1.73(-2.65%) |
Jan 19, 2022 | 67.02 | 67.11 | 65.44 | 65.56 | 981,634 | -1.09(-1.63%) |
Jan 18, 2022 | 68.31 | 68.52 | 66.45 | 66.64 | 831,892 | -1.90(-2.78%) |
Jan 14, 2022 | 68.54 | 0 | +0.10(+0.15%) | |||
Jan 13, 2022 | 66.83 | 69.55 | 66.65 | 68.44 | 1,859,878 | +2.06(+3.11%) |
Jan 12, 2022 | 66.75 | 67.23 | 66.33 | 66.38 | 1,043,385 | -0.13(-0.20%) |
Jan 11, 2022 | 66.87 | 66.96 | 65.40 | 66.52 | 1,037,781 | -0.18(-0.27%) |
Jan 10, 2022 | 67.67 | 67.96 | 66.33 | 66.69 | 1,103,736 | -0.61(-0.90%) |
Jan 07, 2022 | 66.87 | 68.95 | 66.49 | 67.30 | 2,081,421 | +0.28(+0.41%) |
Jan 06, 2022 | 65.98 | 67.22 | 65.41 | 67.02 | 954,420 | +1.68(+2.58%) |
Jan 05, 2022 | 65.93 | 66.86 | 65.32 | 65.34 | 1,615,248 | -0.39(-0.59%) |
Jan 04, 2022 | 63.75 | 65.98 | 63.75 | 65.72 | 1,253,213 | +2.62(+4.15%) |
Jan 03, 2022 | 61.30 | 63.25 | 60.73 | 63.11 | 1,044,992 | +2.75(+4.56%) |
Dec 31, 2021 | 60.97 | 61.50 | 60.31 | 60.35 | 620,270 | -0.61(-0.99%) |
Dec 30, 2021 | 60.62 | 61.84 | 60.54 | 60.96 | 603,274 | +0.14(+0.24%) |
Dec 29, 2021 | 60.61 | 61.10 | 60.12 | 60.82 | 535,151 | -0.01(-0.01%) |
Dec 28, 2021 | 60.74 | 61.41 | 60.59 | 60.83 | 649,926 | -0.13(-0.22%) |
Dec 27, 2021 | 59.87 | 61.01 | 59.69 | 60.96 | 664,887 | +0.54(+0.89%) |
Dec 23, 2021 | 60.45 | 60.79 | 60.03 | 60.42 | 659,133 | +0.41(+0.69%) |
Dec 22, 2021 | 59.50 | 60.53 | 59.50 | 60.01 | 656,505 | +0.18(+0.30%) |
Dec 21, 2021 | 59.53 | 60.69 | 59.23 | 59.83 | 1,268,693 | +1.36(+2.32%) |
Dec 20, 2021 | 58.94 | 59.02 | 57.12 | 58.48 | 1,141,440 | -1.60(-2.66%) |
Dec 17, 2021 | 59.39 | 60.40 | 59.14 | 60.08 | 1,267,936 | +0.84(+1.42%) |
Dec 16, 2021 | 60.57 | 60.97 | 58.91 | 59.23 | 780,928 | -1.01(-1.68%) |
Dec 15, 2021 | 59.98 | 60.31 | 58.59 | 60.24 | 805,124 | +0.45(+0.76%) |
Dec 14, 2021 | 59.48 | 60.74 | 59.10 | 59.79 | 1,052,036 | +0.58(+0.98%) |
Dec 13, 2021 | 60.61 | 60.61 | 58.16 | 59.21 | 1,430,951 | -1.76(-2.88%) |
Dec 10, 2021 | 60.35 | 60.98 | 58.59 | 60.97 | 1,349,168 | +0.79(+1.31%) |
Dec 09, 2021 | 60.99 | 61.29 | 59.57 | 60.18 | 760,052 | -1.59(-2.57%) |
Dec 08, 2021 | 60.74 | 62.59 | 60.53 | 61.77 | 1,237,149 | +0.99(+1.63%) |
Dec 07, 2021 | 60.08 | 60.85 | 59.95 | 60.78 | 1,156,689 | +1.46(+2.46%) |
Dec 06, 2021 | 57.55 | 60.27 | 57.29 | 59.32 | 1,298,189 | +2.66(+4.69%) |
Dec 03, 2021 | 57.63 | 58.33 | 55.66 | 56.67 | 1,120,293 | -1.04(-1.80%) |
Dec 02, 2021 | 56.18 | 58.66 | 55.17 | 57.70 | 1,771,313 | +2.95(+5.39%) |