Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 63.25 | 63.90 | 63.23 | 63.61 | 81,474 | -0.35(-0.55%) |
Feb 25, 2022 | 65.42 | 64.20 | 62.62 | 63.96 | 38,484 | +1.03(+1.64%) |
Feb 24, 2022 | 62.25 | 62.93 | 61.45 | 62.93 | 33,574 | -0.94(-1.47%) |
Feb 23, 2022 | 63.85 | 64.77 | 63.85 | 63.87 | 31,285 | -0.78(-1.21%) |
Feb 22, 2022 | 61.63 | 65.06 | 61.63 | 64.65 | 31,973 | -0.70(-1.08%) |
Feb 18, 2022 | 65.36 | 0 | -0.44(-0.67%) | |||
Feb 17, 2022 | 66.05 | 66.17 | 65.62 | 65.79 | 8,661 | -0.85(-1.27%) |
Feb 16, 2022 | 66.03 | 66.78 | 66.03 | 66.64 | 12,787 | +0.20(+0.31%) |
Feb 15, 2022 | 66.16 | 66.49 | 64.12 | 66.44 | 32,013 | +1.39(+2.13%) |
Feb 14, 2022 | 65.23 | 66.57 | 64.87 | 65.05 | 25,863 | -2.27(-3.37%) |
Feb 11, 2022 | 67.51 | 67.65 | 67.00 | 67.32 | 10,399 | -0.15(-0.22%) |
Feb 10, 2022 | 68.06 | 68.46 | 66.43 | 67.47 | 25,548 | -2.09(-3.00%) |
Feb 09, 2022 | 68.99 | 69.73 | 68.99 | 69.56 | 27,902 | +3.39(+5.12%) |
Feb 08, 2022 | 65.82 | 66.22 | 65.82 | 66.17 | 24,176 | +0.08(+0.11%) |
Feb 07, 2022 | 66.64 | 66.64 | 65.96 | 66.09 | 17,849 | -0.34(-0.50%) |
Feb 04, 2022 | 66.51 | 66.52 | 65.89 | 66.43 | 15,496 | -0.08(-0.12%) |
Feb 03, 2022 | 64.89 | 66.51 | 18,957 | -1.52(-2.23%) | ||
Feb 02, 2022 | 68.04 | 68.18 | 67.73 | 68.03 | 12,090 | +1.13(+1.69%) |
Feb 01, 2022 | 66.53 | 67.02 | 66.38 | 66.90 | 34,233 | +0.13(+0.19%) |
Jan 31, 2022 | 65.90 | 66.94 | 65.90 | 66.77 | 41,502 | +1.42(+2.17%) |
Jan 28, 2022 | 66.61 | 66.61 | 64.23 | 65.35 | 17,027 | +0.12(+0.18%) |
Jan 27, 2022 | 65.53 | 66.17 | 64.95 | 65.23 | 25,941 | -1.51(-2.26%) |
Jan 26, 2022 | 67.50 | 67.50 | 66.24 | 66.74 | 29,084 | -0.38(-0.57%) |
Jan 25, 2022 | 66.38 | 67.47 | 66.31 | 67.12 | 37,817 | -0.01(-0.01%) |
Jan 24, 2022 | 66.90 | 67.63 | 66.35 | 67.13 | 32,092 | -0.97(-1.42%) |
Jan 21, 2022 | 68.72 | 68.72 | 68.02 | 68.09 | 40,200 | -0.64(-0.92%) |
Jan 20, 2022 | 69.38 | 69.64 | 68.50 | 68.73 | 38,056 | -0.36(-0.52%) |
Jan 19, 2022 | 70.00 | 70.06 | 69.09 | 69.09 | 26,378 | -2.08(-2.92%) |
Jan 18, 2022 | 70.00 | 71.38 | 70.00 | 71.17 | 37,720 | -2.02(-2.76%) |
Jan 14, 2022 | 73.19 | 0 | -0.42(-0.56%) | |||
Jan 13, 2022 | 71.94 | 74.19 | 71.94 | 73.61 | 18,474 | -0.97(-1.31%) |
Jan 12, 2022 | 71.91 | 74.58 | 71.91 | 74.58 | 8,480 | +0.35(+0.47%) |
Jan 11, 2022 | 75.73 | 75.73 | 73.17 | 74.23 | 42,774 | -0.79(-1.05%) |
Jan 10, 2022 | 75.08 | 75.14 | 74.51 | 75.02 | 24,376 | -0.37(-0.49%) |
Jan 07, 2022 | 75.19 | 75.45 | 74.77 | 75.39 | 29,679 | +1.59(+2.15%) |
Jan 06, 2022 | 74.00 | 74.24 | 73.58 | 73.80 | 97,961 | +0.22(+0.29%) |
Jan 05, 2022 | 74.33 | 74.55 | 73.50 | 73.58 | 14,903 | -1.03(-1.37%) |
Jan 04, 2022 | 74.77 | 74.86 | 74.46 | 74.61 | 40,341 | +0.51(+0.69%) |
Jan 03, 2022 | 71.92 | 74.29 | 71.92 | 74.10 | 16,396 | -0.14(-0.19%) |
Dec 31, 2021 | 74.69 | 74.69 | 73.83 | 74.24 | 9,549 | +0.06(+0.08%) |
Dec 30, 2021 | 74.15 | 74.29 | 74.01 | 74.18 | 8,583 | -0.38(-0.51%) |
Dec 29, 2021 | 74.43 | 74.58 | 74.37 | 74.56 | 22,181 | +0.13(+0.17%) |
Dec 28, 2021 | 76.51 | 76.51 | 74.43 | 74.43 | 17,817 | +0.36(+0.48%) |
Dec 27, 2021 | 74.00 | 74.50 | 73.75 | 74.08 | 20,700 | -1.30(-1.73%) |
Dec 23, 2021 | 75.20 | 75.38 | 74.87 | 75.38 | 34,531 | +0.24(+0.32%) |
Dec 22, 2021 | 72.38 | 75.14 | 72.38 | 75.14 | 19,531 | +0.91(+1.23%) |
Dec 21, 2021 | 76.22 | 76.22 | 73.78 | 74.23 | 43,423 | -0.30(-0.40%) |
Dec 20, 2021 | 74.51 | 74.61 | 74.25 | 74.53 | 15,608 | -1.41(-1.86%) |
Dec 17, 2021 | 75.38 | 76.51 | 75.38 | 75.94 | 14,480 | -0.80(-1.04%) |
Dec 16, 2021 | 77.15 | 77.15 | 76.47 | 76.74 | 8,910 | +1.26(+1.67%) |
Dec 15, 2021 | 74.56 | 75.48 | 74.56 | 75.48 | 11,028 | +1.53(+2.07%) |
Dec 14, 2021 | 74.01 | 74.07 | 73.76 | 73.95 | 33,293 | -0.72(-0.97%) |
Dec 13, 2021 | 75.05 | 75.05 | 74.48 | 74.67 | 25,232 | -1.56(-2.05%) |
Dec 10, 2021 | 78.45 | 78.45 | 76.03 | 76.24 | 12,641 | +0.61(+0.81%) |
Dec 09, 2021 | 75.87 | 76.37 | 75.59 | 75.63 | 15,743 | -1.89(-2.44%) |
Dec 08, 2021 | 77.10 | 77.58 | 77.10 | 77.52 | 14,825 | +0.86(+1.12%) |
Dec 07, 2021 | 76.20 | 76.70 | 76.05 | 76.66 | 22,000 | +0.91(+1.21%) |
Dec 06, 2021 | 78.22 | 78.22 | 75.61 | 75.75 | 27,200 | -1.39(-1.81%) |
Dec 03, 2021 | 77.04 | 77.54 | 76.99 | 77.14 | 19,427 | -1.96(-2.48%) |
Dec 02, 2021 | 78.78 | 79.34 | 78.77 | 79.10 | 26,029 | -0.35(-0.44%) |