Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 62.43 | 63.73 | 62.17 | 63.05 | 435,789 | -0.61(-0.95%) |
Feb 25, 2022 | 62.16 | 64.28 | 62.83 | 63.66 | 489,898 | +1.89(+3.07%) |
Feb 24, 2022 | 60.77 | 62.07 | 59.90 | 61.76 | 658,476 | -0.61(-0.97%) |
Feb 23, 2022 | 64.66 | 64.97 | 62.32 | 62.37 | 542,705 | -2.20(-3.41%) |
Feb 22, 2022 | 65.22 | 65.55 | 64.02 | 64.57 | 478,619 | -0.91(-1.40%) |
Feb 18, 2022 | 65.49 | 0 | +0.12(+0.18%) | |||
Feb 17, 2022 | 65.73 | 66.34 | 65.20 | 65.37 | 312,584 | -1.21(-1.81%) |
Feb 16, 2022 | 65.43 | 66.72 | 65.24 | 66.58 | 389,109 | +0.70(+1.06%) |
Feb 15, 2022 | 64.82 | 66.73 | 63.74 | 65.88 | 727,569 | +2.70(+4.27%) |
Feb 14, 2022 | 63.39 | 64.02 | 62.74 | 63.18 | 418,692 | -0.12(-0.20%) |
Feb 11, 2022 | 63.48 | 64.86 | 62.78 | 63.30 | 366,923 | -0.22(-0.35%) |
Feb 10, 2022 | 64.30 | 65.22 | 63.23 | 63.52 | 342,834 | -1.40(-2.15%) |
Feb 09, 2022 | 63.69 | 65.43 | 63.63 | 64.92 | 394,038 | +1.55(+2.45%) |
Feb 08, 2022 | 62.62 | 63.77 | 62.28 | 63.37 | 723,186 | +0.91(+1.46%) |
Feb 07, 2022 | 63.28 | 63.87 | 61.42 | 62.46 | 872,004 | -1.24(-1.95%) |
Feb 04, 2022 | 64.61 | 65.08 | 62.40 | 63.70 | 968,323 | -0.96(-1.48%) |
Feb 03, 2022 | 62.66 | 65.01 | 64.66 | 1,244,987 | +0.21(+0.33%) | |
Feb 02, 2022 | 64.96 | 65.39 | 63.91 | 64.45 | 612,142 | -0.76(-1.16%) |
Feb 01, 2022 | 63.86 | 65.49 | 63.28 | 65.21 | 1,044,292 | +1.24(+1.95%) |
Jan 31, 2022 | 62.12 | 64.05 | 63.96 | 630,963 | +1.10(+1.75%) | |
Jan 28, 2022 | 63.12 | 63.42 | 60.99 | 62.86 | 546,681 | -0.71(-1.11%) |
Jan 27, 2022 | 65.50 | 66.22 | 62.99 | 63.57 | 513,210 | -1.49(-2.30%) |
Jan 26, 2022 | 66.76 | 67.71 | 64.21 | 65.06 | 572,366 | -0.98(-1.48%) |
Jan 25, 2022 | 65.65 | 66.35 | 63.21 | 66.04 | 570,503 | -0.49(-0.73%) |
Jan 24, 2022 | 64.17 | 66.69 | 63.55 | 66.53 | 485,815 | +0.73(+1.11%) |
Jan 21, 2022 | 66.53 | 67.06 | 65.49 | 65.80 | 569,028 | -1.26(-1.88%) |
Jan 20, 2022 | 68.43 | 68.75 | 66.14 | 67.07 | 965,881 | -1.30(-1.90%) |
Jan 19, 2022 | 71.14 | 71.14 | 68.23 | 68.37 | 552,862 | -2.20(-3.12%) |
Jan 18, 2022 | 70.25 | 71.09 | 69.54 | 70.57 | 505,789 | -0.18(-0.26%) |
Jan 14, 2022 | 70.75 | 0 | -0.02(-0.03%) | |||
Jan 13, 2022 | 69.19 | 71.34 | 69.05 | 70.77 | 635,535 | +2.27(+3.31%) |
Jan 12, 2022 | 69.55 | 69.92 | 68.33 | 68.50 | 511,421 | -0.40(-0.58%) |
Jan 11, 2022 | 69.92 | 70.17 | 67.32 | 68.90 | 579,683 | -0.71(-1.02%) |
Jan 10, 2022 | 70.87 | 70.87 | 68.38 | 69.61 | 917,238 | -1.31(-1.85%) |
Jan 07, 2022 | 70.62 | 72.29 | 70.53 | 70.92 | 783,249 | -0.63(-0.88%) |
Jan 06, 2022 | 70.72 | 72.03 | 70.04 | 71.56 | 790,530 | +1.39(+1.98%) |
Jan 05, 2022 | 70.24 | 72.24 | 70.00 | 70.17 | 1,194,901 | +0.35(+0.51%) |
Jan 04, 2022 | 66.80 | 70.25 | 66.19 | 69.81 | 758,141 | +3.60(+5.44%) |
Jan 03, 2022 | 67.00 | 67.79 | 65.94 | 66.21 | 378,742 | -0.13(-0.20%) |
Dec 31, 2021 | 66.68 | 66.87 | 66.01 | 66.35 | 235,714 | -0.31(-0.46%) |
Dec 30, 2021 | 67.11 | 67.51 | 66.51 | 66.65 | 611,482 | -0.18(-0.27%) |
Dec 29, 2021 | 66.32 | 67.24 | 66.32 | 66.84 | 355,530 | +0.37(+0.56%) |
Dec 28, 2021 | 65.36 | 66.80 | 65.36 | 66.46 | 813,586 | +0.87(+1.33%) |
Dec 27, 2021 | 64.48 | 65.63 | 64.15 | 65.59 | 268,395 | +1.08(+1.68%) |
Dec 23, 2021 | 64.46 | 65.02 | 64.15 | 64.51 | 242,255 | +0.41(+0.64%) |
Dec 22, 2021 | 64.68 | 65.10 | 63.64 | 64.10 | 330,370 | -0.59(-0.92%) |
Dec 21, 2021 | 62.19 | 64.73 | 61.73 | 64.69 | 625,592 | +3.48(+5.68%) |
Dec 20, 2021 | 62.82 | 63.01 | 60.29 | 61.22 | 937,286 | -2.70(-4.22%) |
Dec 17, 2021 | 62.41 | 64.37 | 61.45 | 63.92 | 2,059,920 | +1.16(+1.85%) |
Dec 16, 2021 | 63.00 | 63.96 | 62.53 | 62.76 | 574,123 | +0.30(+0.48%) |
Dec 15, 2021 | 62.37 | 63.06 | 61.47 | 62.46 | 610,614 | +0.25(+0.40%) |
Dec 14, 2021 | 63.58 | 64.35 | 62.06 | 62.21 | 722,819 | -1.44(-2.26%) |
Dec 13, 2021 | 63.13 | 64.28 | 62.48 | 63.65 | 592,923 | -1.58(-2.42%) |
Dec 10, 2021 | 66.08 | 66.77 | 64.99 | 65.23 | 655,608 | -0.53(-0.80%) |
Dec 09, 2021 | 66.18 | 66.27 | 65.32 | 65.75 | 419,463 | -1.13(-1.69%) |
Dec 08, 2021 | 67.04 | 67.71 | 66.56 | 66.88 | 279,303 | -0.20(-0.30%) |
Dec 07, 2021 | 67.10 | 68.62 | 66.95 | 67.08 | 353,098 | +0.99(+1.49%) |
Dec 06, 2021 | 65.74 | 67.34 | 65.50 | 66.10 | 505,841 | +1.56(+2.42%) |
Dec 03, 2021 | 64.94 | 65.10 | 64.01 | 64.54 | 373,061 | -0.20(-0.31%) |
Dec 02, 2021 | 62.89 | 65.10 | 62.44 | 64.74 | 478,472 | +2.43(+3.90%) |