Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 60.65 | 61.70 | 60.44 | 61.46 | 395,783 | +0.28(+0.46%) |
Feb 25, 2022 | 61.00 | 61.21 | 60.23 | 61.18 | 276,948 | +0.76(+1.26%) |
Feb 24, 2022 | 55.14 | 60.49 | 54.00 | 60.42 | 721,161 | +0.02(+0.03%) |
Feb 23, 2022 | 62.74 | 63.06 | 60.37 | 60.40 | 245,168 | -2.03(-3.25%) |
Feb 22, 2022 | 62.48 | 63.50 | 61.70 | 62.43 | 492,492 | -0.93(-1.47%) |
Feb 18, 2022 | 63.36 | 0 | +1.10(+1.77%) | |||
Feb 17, 2022 | 63.74 | 64.04 | 62.26 | 62.26 | 147,337 | -2.24(-3.47%) |
Feb 16, 2022 | 64.21 | 64.89 | 63.55 | 64.50 | 357,730 | -0.17(-0.26%) |
Feb 15, 2022 | 64.27 | 64.93 | 64.12 | 64.67 | 290,684 | +1.31(+2.07%) |
Feb 14, 2022 | 63.57 | 64.50 | 62.76 | 63.36 | 267,110 | -0.42(-0.66%) |
Feb 11, 2022 | 65.77 | 66.21 | 63.55 | 63.78 | 564,726 | -2.07(-3.14%) |
Feb 10, 2022 | 64.24 | 66.69 | 63.64 | 65.85 | 931,627 | +0.27(+0.41%) |
Feb 09, 2022 | 64.90 | 65.61 | 64.60 | 65.58 | 303,152 | +1.46(+2.28%) |
Feb 08, 2022 | 63.22 | 64.28 | 63.01 | 64.12 | 189,568 | +0.64(+1.01%) |
Feb 07, 2022 | 63.94 | 64.43 | 63.24 | 63.48 | 299,889 | -0.40(-0.63%) |
Feb 04, 2022 | 63.30 | 64.43 | 63.10 | 63.88 | 222,440 | +0.55(+0.87%) |
Feb 03, 2022 | 63.90 | 63.25 | 63.33 | 217,793 | -1.65(-2.54%) | |
Feb 02, 2022 | 65.08 | 65.37 | 64.25 | 64.98 | 214,058 | +0.55(+0.85%) |
Feb 01, 2022 | 64.05 | 64.55 | 62.95 | 64.43 | 436,259 | +0.57(+0.89%) |
Jan 31, 2022 | 62.04 | 63.95 | 63.86 | 519,514 | +1.79(+2.88%) | |
Jan 28, 2022 | 60.25 | 62.07 | 59.44 | 62.07 | 303,309 | +1.87(+3.11%) |
Jan 27, 2022 | 61.21 | 61.71 | 60.10 | 60.20 | 310,801 | -0.48(-0.79%) |
Jan 26, 2022 | 60.12 | 62.30 | 60.06 | 60.68 | 1,389,662 | +2.08(+3.55%) |
Jan 25, 2022 | 58.93 | 59.61 | 58.06 | 58.60 | 386,722 | -1.72(-2.85%) |
Jan 24, 2022 | 59.15 | 60.44 | 57.18 | 60.32 | 1,624,919 | -0.32(-0.53%) |
Jan 21, 2022 | 62.00 | 62.31 | 60.64 | 60.64 | 259,471 | -1.76(-2.82%) |
Jan 20, 2022 | 63.67 | 64.65 | 62.26 | 62.40 | 715,314 | -0.96(-1.52%) |
Jan 19, 2022 | 65.28 | 65.31 | 63.36 | 63.36 | 460,259 | -1.64(-2.52%) |
Jan 18, 2022 | 66.10 | 66.50 | 64.80 | 65.00 | 1,039,488 | -2.00(-2.99%) |
Jan 14, 2022 | 67.00 | 0 | +0.16(+0.24%) | |||
Jan 13, 2022 | 69.18 | 69.23 | 66.71 | 66.84 | 1,128,691 | -2.00(-2.91%) |
Jan 12, 2022 | 69.07 | 69.34 | 68.47 | 68.84 | 1,106,095 | +0.11(+0.16%) |
Jan 11, 2022 | 67.42 | 68.73 | 67.08 | 68.73 | 730,602 | +1.15(+1.70%) |
Jan 10, 2022 | 67.34 | 67.72 | 65.70 | 67.58 | 510,543 | -0.01(-0.01%) |
Jan 07, 2022 | 68.22 | 68.65 | 67.26 | 67.59 | 1,649,915 | -0.77(-1.13%) |
Jan 06, 2022 | 68.09 | 69.10 | 67.39 | 68.36 | 762,113 | -0.20(-0.29%) |
Jan 05, 2022 | 68.98 | 70.41 | 67.63 | 68.56 | 719,549 | -0.56(-0.81%) |
Jan 04, 2022 | 69.97 | 70.02 | 68.41 | 69.12 | 332,435 | -0.80(-1.14%) |
Jan 03, 2022 | 69.69 | 70.00 | 69.00 | 69.92 | 161,281 | +0.59(+0.85%) |
Dec 31, 2021 | 69.82 | 69.99 | 69.32 | 69.33 | 100,874 | -0.56(-0.80%) |
Dec 30, 2021 | 70.01 | 70.42 | 69.72 | 69.89 | 188,078 | -0.18(-0.26%) |
Dec 29, 2021 | 69.98 | 70.40 | 69.66 | 70.07 | 169,484 | +0.02(+0.03%) |
Dec 28, 2021 | 70.45 | 70.51 | 67.99 | 70.05 | 816,484 | -0.31(-0.44%) |
Dec 27, 2021 | 69.29 | 70.37 | 68.66 | 70.36 | 663,449 | +1.15(+1.66%) |
Dec 23, 2021 | 68.47 | 69.45 | 68.44 | 69.21 | 373,521 | +0.73(+1.07%) |
Dec 22, 2021 | 67.63 | 68.48 | 67.23 | 68.48 | 298,298 | +0.84(+1.24%) |
Dec 21, 2021 | 66.22 | 67.68 | 65.86 | 67.64 | 236,301 | +1.89(+2.87%) |
Dec 20, 2021 | 65.49 | 65.90 | 65.02 | 65.75 | 284,080 | -0.78(-1.17%) |
Dec 17, 2021 | 66.32 | 67.26 | 66.00 | 66.53 | 183,733 | -0.42(-0.63%) |
Dec 16, 2021 | 68.83 | 68.95 | 66.60 | 66.95 | 153,154 | -1.94(-2.82%) |
Dec 15, 2021 | 67.18 | 68.90 | 66.47 | 68.89 | 412,454 | +1.60(+2.38%) |
Dec 14, 2021 | 67.18 | 67.65 | 66.38 | 67.29 | 287,637 | -0.73(-1.07%) |
Dec 13, 2021 | 68.91 | 69.10 | 68.02 | 68.02 | 398,178 | -0.89(-1.29%) |
Dec 10, 2021 | 67.88 | 68.93 | 67.66 | 68.91 | 323,413 | +1.25(+1.85%) |
Dec 09, 2021 | 67.22 | 68.15 | 67.22 | 67.66 | 247,726 | +0.16(+0.24%) |
Dec 08, 2021 | 67.27 | 67.56 | 66.56 | 67.50 | 278,388 | +0.16(+0.24%) |
Dec 07, 2021 | 66.40 | 67.56 | 66.40 | 67.34 | 254,857 | +2.09(+3.20%) |
Dec 06, 2021 | 63.32 | 65.61 | 62.68 | 65.25 | 660,249 | +1.99(+3.15%) |
Dec 03, 2021 | 66.09 | 66.50 | 62.90 | 63.26 | 585,719 | -2.57(-3.90%) |
Dec 02, 2021 | 66.00 | 66.11 | 65.03 | 65.83 | 394,325 | +0.31(+0.47%) |