Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 61.83 | 63.41 | 61.39 | 62.92 | 762,740 | +0.29(+0.46%) |
Feb 25, 2022 | 61.23 | 62.64 | 59.21 | 62.63 | 599,582 | +1.81(+2.98%) |
Feb 24, 2022 | 57.33 | 61.25 | 56.35 | 60.82 | 755,277 | +0.52(+0.86%) |
Feb 23, 2022 | 61.40 | 62.34 | 60.21 | 60.30 | 383,863 | -0.01(-0.02%) |
Feb 22, 2022 | 60.66 | 62.23 | 59.72 | 60.31 | 592,617 | -1.56(-2.52%) |
Feb 18, 2022 | 61.87 | 0 | -2.11(-3.30%) | |||
Feb 17, 2022 | 65.50 | 66.21 | 63.40 | 63.98 | 494,537 | -2.16(-3.27%) |
Feb 16, 2022 | 63.90 | 66.53 | 62.66 | 66.14 | 497,724 | +1.39(+2.15%) |
Feb 15, 2022 | 63.30 | 65.05 | 62.62 | 64.75 | 651,510 | +3.09(+5.01%) |
Feb 14, 2022 | 62.38 | 63.55 | 61.44 | 61.66 | 487,232 | -0.73(-1.17%) |
Feb 11, 2022 | 63.50 | 64.44 | 61.73 | 62.39 | 615,735 | -0.70(-1.11%) |
Feb 10, 2022 | 62.96 | 65.48 | 62.26 | 63.09 | 1,061,546 | -1.04(-1.62%) |
Feb 09, 2022 | 62.71 | 64.29 | 61.69 | 64.13 | 828,245 | +1.98(+3.19%) |
Feb 08, 2022 | 60.79 | 62.41 | 59.16 | 62.15 | 623,367 | +1.39(+2.29%) |
Feb 07, 2022 | 58.92 | 61.22 | 58.30 | 60.76 | 541,000 | +1.75(+2.97%) |
Feb 04, 2022 | 56.90 | 59.54 | 55.99 | 59.01 | 1,383,601 | +2.06(+3.62%) |
Feb 03, 2022 | 57.80 | 59.83 | 56.95 | 823,938 | -1.31(-2.25%) | |
Feb 02, 2022 | 59.40 | 59.40 | 56.70 | 58.26 | 561,284 | -1.60(-2.67%) |
Feb 01, 2022 | 58.29 | 60.14 | 57.57 | 59.86 | 759,694 | +2.16(+3.74%) |
Jan 31, 2022 | 54.28 | 57.81 | 57.70 | 1,273,566 | +2.87(+5.23%) | |
Jan 28, 2022 | 54.49 | 55.17 | 52.60 | 54.83 | 1,196,350 | -0.10(-0.18%) |
Jan 27, 2022 | 58.11 | 59.42 | 54.15 | 54.93 | 614,462 | -1.86(-3.28%) |
Jan 26, 2022 | 58.48 | 60.67 | 56.42 | 56.79 | 517,321 | -1.20(-2.07%) |
Jan 25, 2022 | 58.34 | 59.81 | 57.15 | 57.99 | 658,949 | -1.32(-2.23%) |
Jan 24, 2022 | 54.49 | 59.51 | 53.08 | 59.31 | 1,185,153 | +3.21(+5.72%) |
Jan 21, 2022 | 57.02 | 58.72 | 55.85 | 56.10 | 882,208 | -1.67(-2.89%) |
Jan 20, 2022 | 59.11 | 61.73 | 57.59 | 57.77 | 780,387 | -0.90(-1.53%) |
Jan 19, 2022 | 60.83 | 61.72 | 58.57 | 58.67 | 810,304 | -2.24(-3.68%) |
Jan 18, 2022 | 61.00 | 63.55 | 60.49 | 60.91 | 893,235 | -0.39(-0.64%) |
Jan 14, 2022 | 61.30 | 0 | -0.21(-0.34%) | |||
Jan 13, 2022 | 62.10 | 63.74 | 61.33 | 61.51 | 465,212 | -0.76(-1.22%) |
Jan 12, 2022 | 64.80 | 64.80 | 62.06 | 62.27 | 605,782 | -1.81(-2.82%) |
Jan 11, 2022 | 62.50 | 64.43 | 62.01 | 64.08 | 443,630 | +1.06(+1.68%) |
Jan 10, 2022 | 62.32 | 63.08 | 60.89 | 63.02 | 1,147,528 | -0.55(-0.87%) |
Jan 07, 2022 | 62.39 | 65.07 | 61.42 | 63.57 | 652,294 | +0.94(+1.50%) |
Jan 06, 2022 | 61.18 | 63.69 | 60.23 | 62.63 | 504,557 | +1.41(+2.30%) |
Jan 05, 2022 | 64.79 | 65.17 | 60.97 | 61.22 | 638,890 | -3.22(-5.00%) |
Jan 04, 2022 | 67.38 | 68.08 | 64.31 | 64.44 | 732,255 | -2.59(-3.86%) |
Jan 03, 2022 | 67.37 | 70.59 | 66.45 | 67.03 | 517,744 | +0.20(+0.30%) |
Dec 31, 2021 | 66.83 | 68.11 | 65.83 | 66.83 | 1,646,214 | -0.35(-0.52%) |
Dec 30, 2021 | 65.27 | 70.66 | 65.02 | 67.18 | 785,947 | +1.58(+2.41%) |
Dec 29, 2021 | 65.64 | 66.60 | 65.26 | 65.60 | 1,143,708 | -0.41(-0.62%) |
Dec 28, 2021 | 66.80 | 67.96 | 65.90 | 66.01 | 558,570 | -1.17(-1.74%) |
Dec 27, 2021 | 68.13 | 68.40 | 66.18 | 67.18 | 775,832 | -0.57(-0.84%) |
Dec 23, 2021 | 66.00 | 69.65 | 65.25 | 67.75 | 3,273,430 | +5.57(+8.96%) |
Dec 22, 2021 | 61.49 | 63.39 | 61.16 | 62.18 | 639,725 | +0.33(+0.53%) |
Dec 21, 2021 | 59.29 | 62.03 | 58.91 | 61.85 | 1,261,534 | +3.36(+5.74%) |
Dec 20, 2021 | 58.39 | 59.89 | 57.40 | 58.49 | 569,555 | -1.92(-3.18%) |
Dec 17, 2021 | 57.56 | 61.73 | 56.79 | 60.41 | 1,399,487 | +3.13(+5.46%) |
Dec 16, 2021 | 61.12 | 61.80 | 56.79 | 57.28 | 798,882 | -2.58(-4.31%) |
Dec 15, 2021 | 57.88 | 60.47 | 56.84 | 59.86 | 1,187,793 | +1.65(+2.83%) |
Dec 14, 2021 | 59.24 | 60.26 | 57.93 | 58.21 | 994,808 | -1.54(-2.58%) |
Dec 13, 2021 | 61.77 | 62.85 | 58.93 | 59.75 | 686,359 | -3.33(-5.28%) |
Dec 10, 2021 | 62.95 | 63.78 | 62.14 | 63.08 | 621,891 | +0.12(+0.19%) |
Dec 09, 2021 | 64.15 | 66.11 | 62.90 | 62.96 | 535,348 | -1.98(-3.05%) |
Dec 08, 2021 | 64.65 | 66.97 | 64.51 | 64.94 | 679,892 | +0.66(+1.03%) |
Dec 07, 2021 | 65.08 | 66.50 | 63.86 | 64.28 | 1,034,484 | +0.73(+1.15%) |
Dec 06, 2021 | 59.61 | 64.24 | 58.09 | 63.55 | 803,505 | +4.45(+7.53%) |
Dec 03, 2021 | 62.18 | 62.18 | 57.92 | 59.10 | 2,399,562 | -2.44(-3.97%) |
Dec 02, 2021 | 60.44 | 62.04 | 59.20 | 61.54 | 1,821,930 | +1.55(+2.58%) |