Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 61.40 | 63.45 | 61.08 | 62.03 | 4,320,839 | -0.39(-0.62%) |
Feb 25, 2022 | 59.65 | 62.62 | 61.15 | 62.42 | 3,859,470 | +3.34(+5.65%) |
Feb 24, 2022 | 56.82 | 59.27 | 56.17 | 59.08 | 3,996,096 | +0.06(+0.10%) |
Feb 23, 2022 | 60.83 | 61.12 | 58.82 | 59.02 | 3,141,515 | -1.05(-1.74%) |
Feb 22, 2022 | 60.76 | 61.65 | 59.53 | 60.07 | 4,202,181 | -0.92(-1.51%) |
Feb 18, 2022 | 60.99 | 0 | -1.01(-1.63%) | |||
Feb 17, 2022 | 63.87 | 64.52 | 61.65 | 62.00 | 3,841,179 | -2.21(-3.45%) |
Feb 16, 2022 | 63.57 | 64.75 | 63.09 | 64.21 | 2,899,778 | +0.36(+0.56%) |
Feb 15, 2022 | 63.34 | 64.02 | 62.49 | 63.86 | 3,253,485 | +1.84(+2.97%) |
Feb 14, 2022 | 61.82 | 63.56 | 61.45 | 62.01 | 4,615,519 | -0.04(-0.06%) |
Feb 11, 2022 | 64.25 | 65.50 | 61.79 | 62.05 | 6,552,279 | -3.78(-5.74%) |
Feb 10, 2022 | 65.20 | 67.66 | 65.13 | 65.83 | 4,097,025 | -0.19(-0.29%) |
Feb 09, 2022 | 64.31 | 66.29 | 64.31 | 66.02 | 3,211,064 | +2.14(+3.36%) |
Feb 08, 2022 | 66.78 | 66.83 | 63.71 | 63.87 | 4,759,286 | -3.10(-4.63%) |
Feb 07, 2022 | 66.52 | 67.56 | 66.27 | 66.97 | 2,990,490 | +0.52(+0.78%) |
Feb 04, 2022 | 64.92 | 67.05 | 64.64 | 66.45 | 2,640,883 | +1.28(+1.96%) |
Feb 03, 2022 | 65.85 | 65.06 | 65.18 | 3,178,147 | -1.94(-2.89%) | |
Feb 02, 2022 | 67.16 | 67.77 | 66.22 | 67.12 | 2,461,547 | +0.36(+0.54%) |
Feb 01, 2022 | 66.38 | 66.92 | 65.63 | 66.76 | 3,139,563 | +0.61(+0.93%) |
Jan 31, 2022 | 64.49 | 66.31 | 66.14 | 4,432,896 | +1.74(+2.70%) | |
Jan 28, 2022 | 62.15 | 64.52 | 61.04 | 64.40 | 4,372,540 | +1.82(+2.91%) |
Jan 27, 2022 | 62.74 | 63.67 | 61.76 | 62.58 | 8,561,284 | +2.53(+4.22%) |
Jan 26, 2022 | 61.70 | 61.88 | 59.54 | 60.05 | 4,273,834 | -0.57(-0.94%) |
Jan 25, 2022 | 60.85 | 61.82 | 59.53 | 60.61 | 4,701,783 | -1.13(-1.84%) |
Jan 24, 2022 | 60.85 | 62.03 | 58.86 | 61.75 | 7,375,227 | -0.52(-0.83%) |
Jan 21, 2022 | 62.81 | 63.38 | 61.63 | 62.27 | 7,348,218 | -1.04(-1.64%) |
Jan 20, 2022 | 63.40 | 64.73 | 62.89 | 63.31 | 4,015,281 | -0.05(-0.07%) |
Jan 19, 2022 | 64.13 | 64.42 | 62.75 | 63.35 | 2,930,303 | -0.57(-0.89%) |
Jan 18, 2022 | 64.37 | 64.89 | 63.35 | 63.92 | 5,900,991 | -1.12(-1.71%) |
Jan 14, 2022 | 65.04 | 0 | -0.68(-1.04%) | |||
Jan 13, 2022 | 66.85 | 67.05 | 64.84 | 65.72 | 6,830,586 | -1.14(-1.71%) |
Jan 12, 2022 | 67.04 | 67.96 | 65.38 | 66.86 | 3,640,732 | +0.17(+0.25%) |
Jan 11, 2022 | 64.40 | 66.71 | 64.00 | 66.69 | 2,908,345 | +2.11(+3.26%) |
Jan 10, 2022 | 64.27 | 64.63 | 62.61 | 64.58 | 8,080,991 | -0.58(-0.88%) |
Jan 07, 2022 | 66.14 | 66.14 | 64.22 | 65.16 | 5,090,969 | -0.58(-0.88%) |
Jan 06, 2022 | 66.14 | 66.23 | 64.00 | 65.74 | 6,802,442 | -0.03(-0.04%) |
Jan 05, 2022 | 70.28 | 70.34 | 65.24 | 65.76 | 6,460,420 | -3.74(-5.38%) |
Jan 04, 2022 | 68.20 | 69.94 | 67.70 | 69.51 | 4,862,683 | +1.92(+2.84%) |
Jan 03, 2022 | 68.93 | 69.21 | 67.40 | 67.59 | 5,718,679 | -0.85(-1.24%) |
Dec 31, 2021 | 68.92 | 69.37 | 67.64 | 68.44 | 5,173,599 | -0.58(-0.84%) |
Dec 30, 2021 | 69.08 | 69.84 | 68.94 | 69.01 | 1,751,115 | +0.23(+0.33%) |
Dec 29, 2021 | 69.01 | 69.48 | 68.37 | 68.79 | 1,433,690 | -0.63(-0.91%) |
Dec 28, 2021 | 69.94 | 71.24 | 69.34 | 69.42 | 1,743,216 | -0.52(-0.74%) |
Dec 27, 2021 | 70.45 | 70.78 | 69.66 | 69.94 | 2,002,175 | -0.24(-0.34%) |
Dec 23, 2021 | 68.54 | 70.57 | 68.54 | 70.18 | 1,863,850 | +1.89(+2.77%) |
Dec 22, 2021 | 67.80 | 68.51 | 67.32 | 68.29 | 2,426,568 | +0.35(+0.51%) |
Dec 21, 2021 | 65.41 | 68.58 | 65.41 | 67.94 | 5,515,748 | +3.14(+4.84%) |
Dec 20, 2021 | 65.17 | 65.58 | 63.94 | 64.80 | 3,680,696 | -1.66(-2.50%) |
Dec 17, 2021 | 65.82 | 67.32 | 64.94 | 66.46 | 9,150,750 | +0.51(+0.77%) |
Dec 16, 2021 | 67.31 | 67.70 | 64.74 | 65.95 | 5,636,226 | -0.34(-0.51%) |
Dec 15, 2021 | 64.84 | 66.57 | 63.96 | 66.29 | 4,002,740 | +1.54(+2.38%) |
Dec 14, 2021 | 65.20 | 66.80 | 64.49 | 64.75 | 3,469,356 | -1.02(-1.55%) |
Dec 13, 2021 | 65.67 | 66.32 | 65.24 | 65.77 | 3,334,761 | -0.04(-0.06%) |
Dec 10, 2021 | 67.22 | 68.22 | 65.81 | 65.81 | 5,673,354 | -0.79(-1.19%) |
Dec 09, 2021 | 67.09 | 68.54 | 66.61 | 66.61 | 3,692,768 | -0.53(-0.79%) |
Dec 08, 2021 | 66.55 | 68.17 | 66.55 | 67.13 | 4,478,123 | +0.06(+0.08%) |
Dec 07, 2021 | 67.74 | 68.65 | 66.44 | 67.08 | 6,436,330 | +0.79(+1.20%) |
Dec 06, 2021 | 66.97 | 67.58 | 65.84 | 66.28 | 5,890,940 | +0.04(+0.06%) |
Dec 03, 2021 | 68.12 | 68.65 | 64.86 | 66.25 | 4,050,974 | -1.60(-2.35%) |
Dec 02, 2021 | 67.82 | 69.24 | 67.29 | 67.84 | 4,652,891 | +1.09(+1.63%) |