Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 59.39 | 60.42 | 59.11 | 59.80 | 111,218 | -0.21(-0.35%) |
Feb 25, 2022 | 58.96 | 60.02 | 59.05 | 60.01 | 99,372 | +1.50(+2.56%) |
Feb 24, 2022 | 55.78 | 58.64 | 55.51 | 58.51 | 163,834 | +0.89(+1.54%) |
Feb 23, 2022 | 59.18 | 59.34 | 57.40 | 57.62 | 96,172 | -1.01(-1.72%) |
Feb 22, 2022 | 58.88 | 59.50 | 58.31 | 58.63 | 130,936 | -0.87(-1.46%) |
Feb 18, 2022 | 59.50 | 0 | -0.75(-1.24%) | |||
Feb 17, 2022 | 61.33 | 61.33 | 60.19 | 60.25 | 52,045 | -1.71(-2.76%) |
Feb 16, 2022 | 61.56 | 62.14 | 61.17 | 61.96 | 73,196 | +0.03(+0.05%) |
Feb 15, 2022 | 61.14 | 61.93 | 61.05 | 61.93 | 68,747 | +1.80(+2.99%) |
Feb 14, 2022 | 60.43 | 60.78 | 59.72 | 60.13 | 138,827 | -0.65(-1.07%) |
Feb 11, 2022 | 62.17 | 62.45 | 60.39 | 60.78 | 65,666 | -1.44(-2.31%) |
Feb 10, 2022 | 62.17 | 63.54 | 61.94 | 62.22 | 53,071 | -1.23(-1.94%) |
Feb 09, 2022 | 62.73 | 63.45 | 62.58 | 63.45 | 68,525 | +1.77(+2.87%) |
Feb 08, 2022 | 60.87 | 61.81 | 60.76 | 61.68 | 96,484 | +0.47(+0.77%) |
Feb 07, 2022 | 61.41 | 61.84 | 61.11 | 61.21 | 50,969 | -0.15(-0.24%) |
Feb 04, 2022 | 60.67 | 61.75 | 60.48 | 61.36 | 73,054 | +0.43(+0.71%) |
Feb 03, 2022 | 61.63 | 60.77 | 60.93 | 101,803 | -1.82(-2.90%) | |
Feb 02, 2022 | 63.01 | 63.20 | 62.21 | 62.75 | 187,161 | +0.28(+0.45%) |
Feb 01, 2022 | 62.27 | 62.51 | 61.60 | 62.47 | 89,089 | +0.42(+0.68%) |
Jan 31, 2022 | 60.07 | 62.09 | 62.05 | 137,029 | +2.15(+3.59%) | |
Jan 28, 2022 | 58.87 | 59.80 | 58.17 | 59.90 | 168,243 | +0.81(+1.37%) |
Jan 27, 2022 | 60.41 | 60.62 | 58.97 | 59.09 | 126,875 | -1.23(-2.04%) |
Jan 26, 2022 | 61.61 | 62.23 | 59.80 | 60.32 | 173,088 | -0.43(-0.71%) |
Jan 25, 2022 | 60.95 | 61.27 | 60.09 | 60.75 | 140,083 | -1.16(-1.87%) |
Jan 24, 2022 | 60.83 | 61.96 | 59.21 | 61.91 | 233,551 | -0.05(-0.08%) |
Jan 21, 2022 | 62.77 | 63.19 | 61.84 | 61.96 | 185,059 | -1.36(-2.15%) |
Jan 20, 2022 | 64.32 | 65.02 | 63.24 | 63.32 | 145,999 | -0.50(-0.78%) |
Jan 19, 2022 | 64.38 | 65.04 | 63.79 | 63.82 | 99,672 | -0.47(-0.73%) |
Jan 18, 2022 | 65.02 | 65.15 | 64.18 | 64.29 | 221,542 | -1.73(-2.62%) |
Jan 14, 2022 | 66.02 | 0 | -0.43(-0.65%) | |||
Jan 13, 2022 | 67.94 | 68.06 | 66.32 | 66.45 | 72,908 | -1.55(-2.28%) |
Jan 12, 2022 | 68.20 | 68.52 | 67.65 | 68.00 | 97,585 | +0.48(+0.71%) |
Jan 11, 2022 | 66.36 | 67.63 | 66.16 | 67.52 | 107,539 | +1.16(+1.75%) |
Jan 10, 2022 | 66.10 | 66.47 | 65.09 | 66.36 | 227,755 | -0.60(-0.90%) |
Jan 07, 2022 | 67.67 | 67.92 | 66.65 | 66.96 | 196,931 | -0.99(-1.46%) |
Jan 06, 2022 | 67.96 | 68.54 | 67.43 | 67.95 | 153,820 | -0.14(-0.21%) |
Jan 05, 2022 | 69.97 | 70.15 | 67.97 | 68.09 | 133,724 | -2.04(-2.91%) |
Jan 04, 2022 | 70.47 | 70.66 | 69.41 | 70.13 | 166,064 | -0.10(-0.14%) |
Jan 03, 2022 | 70.23 | 70.39 | 69.85 | 70.23 | 240,860 | +0.15(+0.21%) |
Dec 31, 2021 | 70.16 | 70.46 | 70.01 | 70.08 | 156,074 | -0.09(-0.13%) |
Dec 30, 2021 | 70.32 | 70.75 | 70.14 | 70.17 | 81,320 | -0.31(-0.44%) |
Dec 29, 2021 | 70.42 | 70.61 | 70.05 | 70.48 | 101,335 | -0.08(-0.11%) |
Dec 28, 2021 | 70.96 | 70.96 | 70.49 | 70.56 | 159,256 | -0.23(-0.32%) |
Dec 27, 2021 | 70.02 | 70.80 | 70.01 | 70.78 | 76,975 | +0.89(+1.27%) |
Dec 23, 2021 | 69.41 | 70.09 | 69.39 | 69.89 | 153,487 | +0.51(+0.73%) |
Dec 22, 2021 | 68.58 | 69.43 | 68.47 | 69.38 | 198,722 | +0.75(+1.09%) |
Dec 21, 2021 | 67.89 | 68.64 | 67.71 | 68.64 | 96,430 | +1.37(+2.03%) |
Dec 20, 2021 | 67.35 | 67.38 | 66.73 | 67.27 | 82,771 | -0.98(-1.43%) |
Dec 17, 2021 | 67.68 | 68.73 | 67.43 | 68.25 | 69,943 | +0.04(+0.06%) |
Dec 16, 2021 | 69.62 | 69.62 | 67.88 | 68.21 | 69,679 | -0.94(-1.36%) |
Dec 15, 2021 | 67.89 | 69.18 | 67.44 | 69.15 | 91,868 | +1.58(+2.33%) |
Dec 14, 2021 | 67.96 | 68.27 | 67.12 | 67.57 | 71,666 | -1.00(-1.46%) |
Dec 13, 2021 | 69.05 | 69.08 | 68.22 | 68.57 | 149,540 | -0.36(-0.52%) |
Dec 10, 2021 | 69.50 | 69.56 | 68.72 | 68.93 | 62,054 | -0.11(-0.16%) |
Dec 09, 2021 | 69.76 | 70.08 | 68.91 | 69.04 | 109,926 | -1.22(-1.73%) |
Dec 08, 2021 | 69.84 | 70.33 | 69.60 | 70.25 | 83,752 | +0.52(+0.74%) |
Dec 07, 2021 | 68.82 | 70.06 | 68.82 | 69.73 | 98,419 | +1.97(+2.90%) |
Dec 06, 2021 | 67.46 | 67.93 | 66.61 | 67.77 | 50,967 | +0.59(+0.88%) |
Dec 03, 2021 | 68.57 | 68.65 | 66.66 | 67.18 | 77,621 | -0.99(-1.45%) |
Dec 02, 2021 | 67.69 | 68.40 | 67.40 | 68.17 | 111,120 | +0.87(+1.29%) |