Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 59.70 | 60.01 | 59.45 | 60.01 | 492,079 | -0.13(-0.22%) |
Feb 25, 2022 | 59.40 | 60.15 | 59.40 | 60.14 | 14,297 | +1.28(+2.17%) |
Feb 24, 2022 | 56.06 | 58.86 | 56.06 | 58.86 | 10,069 | +0.99(+1.71%) |
Feb 23, 2022 | 58.85 | 58.97 | 57.87 | 57.88 | 8,901 | -1.08(-1.83%) |
Feb 22, 2022 | 59.11 | 59.65 | 58.62 | 58.95 | 9,512 | -0.68(-1.14%) |
Feb 18, 2022 | 59.63 | 0 | -0.51(-0.85%) | |||
Feb 17, 2022 | 60.63 | 60.81 | 60.15 | 60.15 | 6,908 | -1.37(-2.23%) |
Feb 16, 2022 | 61.40 | 61.66 | 60.98 | 61.52 | 9,832 | +0.00(+0.00%) |
Feb 15, 2022 | 61.32 | 61.52 | 61.18 | 61.52 | 7,827 | +1.02(+1.69%) |
Feb 14, 2022 | 60.46 | 60.63 | 60.10 | 60.50 | 10,199 | -0.20(-0.33%) |
Feb 11, 2022 | 62.11 | 62.11 | 60.70 | 60.70 | 8,350 | -1.26(-2.03%) |
Feb 10, 2022 | 62.41 | 63.07 | 61.75 | 61.96 | 5,729 | -1.06(-1.68%) |
Feb 09, 2022 | 62.85 | 63.03 | 62.71 | 63.02 | 13,229 | +0.95(+1.53%) |
Feb 08, 2022 | 61.68 | 62.07 | 61.68 | 62.07 | 4,847 | +0.53(+0.86%) |
Feb 07, 2022 | 61.88 | 62.07 | 61.54 | 61.54 | 116,278 | -0.29(-0.48%) |
Feb 04, 2022 | 61.27 | 62.27 | 61.17 | 61.83 | 5,243 | +0.52(+0.86%) |
Feb 03, 2022 | 62.12 | 62.17 | 61.31 | 61.31 | 7,283 | -1.61(-2.56%) |
Feb 02, 2022 | 62.54 | 62.97 | 62.36 | 62.92 | 9,882 | +0.47(+0.75%) |
Feb 01, 2022 | 62.11 | 62.45 | 61.87 | 62.45 | 8,080 | +0.48(+0.78%) |
Jan 31, 2022 | 61.21 | 61.97 | 61.20 | 61.97 | 4,429 | +1.33(+2.20%) |
Jan 28, 2022 | 58.87 | 60.63 | 58.87 | 60.63 | 8,155 | +1.37(+2.31%) |
Jan 27, 2022 | 60.34 | 60.52 | 59.09 | 59.27 | 59,522 | -0.37(-0.63%) |
Jan 26, 2022 | 60.39 | 61.00 | 59.15 | 59.64 | 13,647 | -0.05(-0.08%) |
Jan 25, 2022 | 59.36 | 60.29 | 59.17 | 59.69 | 15,300 | -0.84(-1.39%) |
Jan 24, 2022 | 59.38 | 60.53 | 58.37 | 60.53 | 11,154 | +0.20(+0.33%) |
Jan 21, 2022 | 61.30 | 61.62 | 60.31 | 60.33 | 55,619 | -1.16(-1.88%) |
Jan 20, 2022 | 62.71 | 63.13 | 61.49 | 61.49 | 15,630 | -0.70(-1.13%) |
Jan 19, 2022 | 62.74 | 63.03 | 62.19 | 62.19 | 5,999 | -0.53(-0.84%) |
Jan 18, 2022 | 63.05 | 63.06 | 62.72 | 62.72 | 6,862 | -1.28(-2.00%) |
Jan 14, 2022 | 64.00 | 0 | +0.04(+0.06%) | |||
Jan 13, 2022 | 65.03 | 65.03 | 63.90 | 63.96 | 11,780 | -0.97(-1.49%) |
Jan 12, 2022 | 64.81 | 64.96 | 64.71 | 64.93 | 5,608 | +0.19(+0.29%) |
Jan 11, 2022 | 64.58 | 64.76 | 64.43 | 64.74 | 4,642 | +0.54(+0.85%) |
Jan 10, 2022 | 63.08 | 64.20 | 62.94 | 64.20 | 6,786 | -0.04(-0.06%) |
Jan 07, 2022 | 64.16 | 64.50 | 64.16 | 64.24 | 7,271 | -0.27(-0.42%) |
Jan 06, 2022 | 64.60 | 64.80 | 64.49 | 64.51 | 8,078 | -0.02(-0.03%) |
Jan 05, 2022 | 65.83 | 65.84 | 64.53 | 64.53 | 6,565 | -1.37(-2.08%) |
Jan 04, 2022 | 66.05 | 66.05 | 65.64 | 65.90 | 23,724 | -0.12(-0.18%) |
Jan 03, 2022 | 65.90 | 66.04 | 65.72 | 66.02 | 6,563 | +0.32(+0.48%) |
Dec 31, 2021 | 66.00 | 66.04 | 65.70 | 65.70 | 10,889 | -0.18(-0.28%) |
Dec 30, 2021 | 66.27 | 66.27 | 65.88 | 65.88 | 5,711 | -0.19(-0.29%) |
Dec 29, 2021 | 66.20 | 66.20 | 65.92 | 66.07 | 4,602 | +0.14(+0.21%) |
Dec 28, 2021 | 66.12 | 66.12 | 65.93 | 65.93 | 5,871 | -0.13(-0.20%) |
Dec 27, 2021 | 65.84 | 66.06 | 65.84 | 66.06 | 8,825 | +0.53(+0.82%) |
Dec 23, 2021 | 65.38 | 65.57 | 65.38 | 65.53 | 6,671 | +0.52(+0.80%) |
Dec 22, 2021 | 64.48 | 65.01 | 64.47 | 65.01 | 8,842 | +0.65(+1.02%) |
Dec 21, 2021 | 63.73 | 64.38 | 63.73 | 64.35 | 7,069 | +1.14(+1.81%) |
Dec 20, 2021 | 62.96 | 63.21 | 62.75 | 63.21 | 10,168 | -0.74(-1.16%) |
Dec 17, 2021 | 64.34 | 64.36 | 63.95 | 63.95 | 8,461 | -0.59(-0.91%) |
Dec 16, 2021 | 65.04 | 65.04 | 64.29 | 64.54 | 7,199 | -0.56(-0.86%) |
Dec 15, 2021 | 63.94 | 65.10 | 63.75 | 65.10 | 5,318 | +0.99(+1.54%) |
Dec 14, 2021 | 63.83 | 64.22 | 63.69 | 64.11 | 9,174 | -0.51(-0.79%) |
Dec 13, 2021 | 64.82 | 64.83 | 64.62 | 64.62 | 3,518 | -0.55(-0.84%) |
Dec 10, 2021 | 64.83 | 65.17 | 64.83 | 65.17 | 5,086 | +0.51(+0.78%) |
Dec 09, 2021 | 64.96 | 64.99 | 64.66 | 64.66 | 5,825 | -0.56(-0.86%) |
Dec 08, 2021 | 65.21 | 65.22 | 64.91 | 65.22 | 6,928 | +0.31(+0.48%) |
Dec 07, 2021 | 64.53 | 64.99 | 64.53 | 64.91 | 4,594 | +1.36(+2.14%) |
Dec 06, 2021 | 63.46 | 63.78 | 63.46 | 63.55 | 3,714 | +0.76(+1.20%) |
Dec 03, 2021 | 63.45 | 63.45 | 62.35 | 62.79 | 5,575 | -0.70(-1.09%) |
Dec 02, 2021 | 63.00 | 63.63 | 62.96 | 63.49 | 48,108 | +0.82(+1.30%) |