Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 66.42 | 67.98 | 66.35 | 67.74 | 222,823 | +0.32(+0.48%) |
Feb 25, 2022 | 66.31 | 67.92 | 66.72 | 67.41 | 183,400 | +1.74(+2.64%) |
Feb 24, 2022 | 65.44 | 65.87 | 63.91 | 65.68 | 220,282 | -1.12(-1.68%) |
Feb 23, 2022 | 68.62 | 68.77 | 66.60 | 66.80 | 145,124 | -1.07(-1.57%) |
Feb 22, 2022 | 68.12 | 68.74 | 67.71 | 67.87 | 173,478 | -0.19(-0.27%) |
Feb 18, 2022 | 68.05 | 0 | +1.17(+1.75%) | |||
Feb 17, 2022 | 67.71 | 67.71 | 66.58 | 66.88 | 157,643 | -1.33(-1.95%) |
Feb 16, 2022 | 67.88 | 68.56 | 67.52 | 68.21 | 148,350 | +0.15(+0.22%) |
Feb 15, 2022 | 67.50 | 68.44 | 67.25 | 68.06 | 161,653 | +1.11(+1.65%) |
Feb 14, 2022 | 67.04 | 67.47 | 66.38 | 66.96 | 257,291 | +0.35(+0.53%) |
Feb 11, 2022 | 66.57 | 67.48 | 66.06 | 66.61 | 197,138 | -0.11(-0.17%) |
Feb 10, 2022 | 66.54 | 67.26 | 66.03 | 66.72 | 193,941 | -0.28(-0.42%) |
Feb 09, 2022 | 68.47 | 68.47 | 66.61 | 67.00 | 178,582 | -1.28(-1.88%) |
Feb 08, 2022 | 67.16 | 68.51 | 66.87 | 68.28 | 217,600 | +1.74(+2.61%) |
Feb 07, 2022 | 66.64 | 66.78 | 66.28 | 66.54 | 186,894 | -0.31(-0.46%) |
Feb 04, 2022 | 66.16 | 67.22 | 65.89 | 66.85 | 167,302 | +0.60(+0.91%) |
Feb 03, 2022 | 65.98 | 66.24 | 205,982 | +0.42(+0.63%) | ||
Feb 02, 2022 | 66.20 | 66.41 | 65.50 | 65.83 | 240,509 | -0.75(-1.13%) |
Feb 01, 2022 | 66.16 | 66.71 | 65.05 | 66.58 | 231,203 | +0.25(+0.38%) |
Jan 31, 2022 | 65.73 | 66.41 | 64.61 | 66.33 | 904,164 | -0.02(-0.03%) |
Jan 28, 2022 | 65.83 | 66.70 | 64.53 | 66.35 | 300,337 | +0.43(+0.65%) |
Jan 27, 2022 | 66.82 | 67.98 | 65.27 | 65.92 | 325,683 | -0.65(-0.98%) |
Jan 26, 2022 | 69.24 | 69.35 | 65.95 | 66.57 | 332,257 | -2.28(-3.31%) |
Jan 25, 2022 | 68.30 | 69.52 | 67.19 | 68.84 | 351,868 | +0.54(+0.79%) |
Jan 24, 2022 | 65.62 | 68.74 | 65.62 | 68.30 | 489,902 | +2.25(+3.40%) |
Jan 21, 2022 | 66.49 | 68.31 | 65.98 | 66.06 | 430,729 | -0.69(-1.03%) |
Jan 20, 2022 | 68.65 | 69.41 | 66.56 | 66.74 | 320,961 | -2.28(-3.31%) |
Jan 19, 2022 | 70.85 | 71.39 | 68.91 | 69.03 | 169,619 | -1.90(-2.68%) |
Jan 18, 2022 | 72.40 | 72.44 | 70.75 | 70.93 | 189,146 | -1.27(-1.76%) |
Jan 14, 2022 | 72.21 | 0 | +0.82(+1.14%) | |||
Jan 13, 2022 | 71.35 | 72.31 | 71.09 | 71.39 | 150,230 | +0.38(+0.54%) |
Jan 12, 2022 | 71.30 | 72.03 | 70.42 | 71.01 | 269,873 | -0.11(-0.16%) |
Jan 11, 2022 | 72.44 | 72.44 | 70.68 | 71.12 | 151,253 | -1.22(-1.68%) |
Jan 10, 2022 | 72.34 | 72.44 | 71.39 | 72.34 | 225,970 | +0.62(+0.87%) |
Jan 07, 2022 | 72.09 | 72.23 | 71.15 | 71.71 | 320,642 | -0.07(-0.10%) |
Jan 06, 2022 | 70.87 | 71.96 | 70.49 | 71.79 | 169,994 | +1.70(+2.42%) |
Jan 05, 2022 | 71.03 | 71.54 | 69.98 | 70.09 | 181,678 | -0.53(-0.75%) |
Jan 04, 2022 | 70.37 | 71.50 | 70.10 | 70.62 | 183,759 | +0.85(+1.22%) |
Jan 03, 2022 | 69.53 | 70.66 | 69.00 | 69.76 | 211,003 | +0.59(+0.86%) |
Dec 31, 2021 | 68.96 | 69.40 | 68.56 | 69.17 | 145,531 | +0.00(+0.00%) |
Dec 30, 2021 | 69.63 | 70.09 | 68.99 | 69.17 | 151,206 | -0.37(-0.53%) |
Dec 29, 2021 | 69.57 | 70.03 | 68.66 | 69.54 | 127,826 | +0.01(+0.01%) |
Dec 28, 2021 | 69.27 | 70.10 | 69.27 | 69.53 | 122,334 | -0.04(-0.05%) |
Dec 27, 2021 | 69.14 | 69.61 | 68.55 | 69.57 | 160,012 | +0.69(+1.00%) |
Dec 23, 2021 | 68.98 | 69.61 | 68.82 | 68.88 | 124,160 | +0.33(+0.47%) |
Dec 22, 2021 | 68.45 | 68.57 | 67.58 | 68.56 | 161,905 | +0.06(+0.08%) |
Dec 21, 2021 | 67.47 | 68.79 | 67.47 | 68.50 | 192,705 | +1.75(+2.62%) |
Dec 20, 2021 | 66.45 | 66.87 | 65.54 | 66.75 | 264,396 | -0.49(-0.73%) |
Dec 17, 2021 | 67.37 | 68.35 | 66.30 | 67.25 | 954,247 | -0.77(-1.13%) |
Dec 16, 2021 | 67.43 | 69.36 | 66.97 | 68.02 | 361,491 | +1.37(+2.05%) |
Dec 15, 2021 | 68.20 | 68.61 | 66.57 | 66.65 | 594,203 | -1.44(-2.11%) |
Dec 14, 2021 | 67.96 | 69.53 | 67.96 | 68.09 | 221,162 | +0.31(+0.45%) |
Dec 13, 2021 | 67.82 | 68.48 | 67.40 | 67.78 | 267,757 | -0.59(-0.86%) |
Dec 10, 2021 | 67.65 | 68.49 | 67.15 | 68.38 | 139,628 | +0.94(+1.40%) |
Dec 09, 2021 | 67.06 | 67.96 | 66.84 | 67.43 | 197,185 | -0.29(-0.42%) |
Dec 08, 2021 | 67.18 | 67.81 | 66.77 | 67.72 | 157,541 | +0.48(+0.71%) |
Dec 07, 2021 | 68.47 | 68.63 | 66.73 | 67.24 | 163,917 | -0.88(-1.29%) |
Dec 06, 2021 | 67.09 | 69.07 | 67.09 | 68.12 | 187,415 | +1.98(+2.99%) |
Dec 03, 2021 | 67.19 | 67.19 | 65.86 | 66.14 | 194,567 | -0.76(-1.13%) |
Dec 02, 2021 | 65.98 | 67.57 | 65.94 | 66.90 | 155,975 | +1.71(+2.62%) |