Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 61.11 | 62.20 | 61.11 | 62.20 | 1,703 | +0.72(+1.17%) |
Feb 25, 2022 | 61.02 | 61.57 | 61.06 | 61.48 | 2,027 | +0.77(+1.27%) |
Feb 24, 2022 | 58.73 | 60.71 | 58.62 | 60.71 | 2,520 | +2.23(+3.81%) |
Feb 23, 2022 | 58.84 | 58.98 | 58.48 | 58.48 | 36,803 | -0.67(-1.13%) |
Feb 22, 2022 | 59.29 | 59.48 | 59.14 | 59.14 | 1,801 | -0.34(-0.57%) |
Feb 18, 2022 | 59.48 | 0 | -0.99(-1.64%) | |||
Feb 17, 2022 | 60.37 | 60.52 | 60.26 | 60.47 | 877 | -0.48(-0.79%) |
Feb 16, 2022 | 60.66 | 60.96 | 60.52 | 60.96 | 3,712 | -0.30(-0.49%) |
Feb 15, 2022 | 61.51 | 61.59 | 61.26 | 61.26 | 5,630 | +0.67(+1.11%) |
Feb 14, 2022 | 60.46 | 60.69 | 60.19 | 60.58 | 1,788 | -0.12(-0.20%) |
Feb 11, 2022 | 61.19 | 61.19 | 60.71 | 60.71 | 654 | -0.03(-0.05%) |
Feb 10, 2022 | 61.54 | 61.74 | 60.73 | 60.73 | 679 | -1.09(-1.76%) |
Feb 09, 2022 | 61.90 | 61.90 | 61.55 | 61.83 | 3,029 | +0.03(+0.04%) |
Feb 08, 2022 | 61.32 | 61.92 | 61.32 | 61.80 | 2,660 | +0.80(+1.32%) |
Feb 07, 2022 | 60.74 | 61.32 | 60.73 | 61.00 | 1,014 | -0.08(-0.13%) |
Feb 04, 2022 | 60.17 | 61.18 | 60.17 | 61.07 | 6,896 | -0.30(-0.49%) |
Feb 02, 2022 | 61.86 | 61.87 | 61.26 | 61.37 | 1,862 | -0.47(-0.76%) |
Feb 01, 2022 | 61.24 | 61.84 | 61.14 | 61.84 | 1,528 | +0.21(+0.34%) |
Jan 31, 2022 | 60.45 | 61.70 | 61.63 | 2,944 | +1.03(+1.69%) | |
Jan 28, 2022 | 59.30 | 60.61 | 59.29 | 60.61 | 3,574 | +0.98(+1.65%) |
Jan 27, 2022 | 60.77 | 61.12 | 59.62 | 59.62 | 793 | -2.02(-3.28%) |
Jan 26, 2022 | 61.59 | 61.94 | 61.32 | 61.64 | 3,779 | +0.51(+0.84%) |
Jan 25, 2022 | 60.59 | 61.41 | 60.24 | 61.13 | 971 | -0.09(-0.14%) |
Jan 24, 2022 | 59.80 | 61.22 | 59.27 | 61.22 | 6,525 | +0.71(+1.18%) |
Jan 21, 2022 | 60.81 | 61.17 | 60.49 | 60.50 | 4,641 | -0.42(-0.68%) |
Jan 20, 2022 | 61.96 | 61.97 | 60.92 | 60.92 | 1,005 | -0.68(-1.11%) |
Jan 19, 2022 | 61.58 | 61.89 | 61.58 | 61.60 | 4,593 | -0.70(-1.13%) |
Jan 18, 2022 | 63.07 | 63.07 | 62.23 | 62.31 | 1,925 | -0.75(-1.19%) |
Jan 14, 2022 | 63.06 | 0 | -0.43(-0.68%) | |||
Jan 13, 2022 | 63.78 | 63.90 | 63.50 | 63.50 | 4,660 | -0.31(-0.49%) |
Jan 12, 2022 | 63.95 | 63.95 | 63.38 | 63.81 | 4,671 | +0.07(+0.10%) |
Jan 11, 2022 | 63.22 | 63.83 | 63.22 | 63.74 | 952 | -0.27(-0.43%) |
Jan 10, 2022 | 64.31 | 64.31 | 64.02 | 64.02 | 624 | -0.80(-1.23%) |
Jan 07, 2022 | 64.98 | 65.00 | 64.82 | 64.82 | 1,070 | -0.29(-0.45%) |
Jan 06, 2022 | 65.03 | 65.18 | 64.93 | 65.11 | 739 | +0.13(+0.20%) |
Jan 05, 2022 | 66.40 | 66.41 | 64.98 | 64.98 | 2,945 | -1.34(-2.02%) |
Jan 04, 2022 | 66.64 | 66.67 | 66.31 | 66.31 | 1,195 | -0.10(-0.15%) |
Jan 03, 2022 | 66.06 | 66.41 | 66.06 | 66.41 | 1,407 | +0.56(+0.85%) |
Dec 31, 2021 | 65.92 | 66.05 | 65.31 | 65.85 | 1,666 | -0.27(-0.41%) |
Dec 30, 2021 | 66.20 | 66.20 | 66.12 | 66.12 | 386 | +0.75(+1.14%) |
Dec 29, 2021 | 65.40 | 65.45 | 65.25 | 65.37 | 1,051 | -0.02(-0.04%) |
Dec 28, 2021 | 65.55 | 65.63 | 65.40 | 65.40 | 2,098 | +0.07(+0.10%) |
Dec 27, 2021 | 65.43 | 65.54 | 65.33 | 65.33 | 987 | -0.18(-0.28%) |
Dec 23, 2021 | 65.51 | 65.51 | 65.51 | 65.51 | 240 | +0.29(+0.45%) |
Dec 22, 2021 | 64.87 | 65.29 | 64.80 | 65.22 | 3,928 | +0.53(+0.82%) |
Dec 21, 2021 | 63.90 | 64.69 | 63.90 | 64.69 | 3,211 | +1.16(+1.83%) |
Dec 20, 2021 | 63.31 | 63.57 | 62.54 | 63.52 | 3,108 | +0.02(+0.04%) |
Dec 17, 2021 | 63.81 | 64.01 | 63.50 | 63.50 | 791 | -0.06(-0.09%) |
Dec 16, 2021 | 64.22 | 64.54 | 63.32 | 63.56 | 2,529 | -0.45(-0.70%) |
Dec 15, 2021 | 63.36 | 64.01 | 62.89 | 64.01 | 1,269 | +0.74(+1.17%) |
Dec 14, 2021 | 63.74 | 63.74 | 63.26 | 63.26 | 1,817 | -0.88(-1.37%) |
Dec 13, 2021 | 63.96 | 64.23 | 63.86 | 64.14 | 1,700 | +0.27(+0.42%) |
Dec 10, 2021 | 64.09 | 64.09 | 63.73 | 63.87 | 1,168 | -0.18(-0.28%) |
Dec 09, 2021 | 64.33 | 64.33 | 64.05 | 64.05 | 953 | -0.62(-0.96%) |
Dec 08, 2021 | 64.74 | 64.82 | 64.67 | 64.67 | 2,769 | +0.37(+0.57%) |
Dec 07, 2021 | 64.50 | 64.61 | 64.28 | 64.30 | 2,970 | +0.40(+0.63%) |
Dec 06, 2021 | 62.37 | 63.90 | 62.37 | 63.90 | 5,796 | +1.98(+3.20%) |
Dec 03, 2021 | 61.80 | 61.92 | 61.42 | 61.92 | 4,661 | -0.08(-0.13%) |
Dec 02, 2021 | 60.62 | 62.00 | 60.62 | 62.00 | 2,324 | +1.44(+2.38%) |