Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 57.19 | 59.10 | 52.33 | 54.28 | 25,250,874 | -8.36(-13.34%) |
Feb 25, 2022 | 61.51 | 63.99 | 62.11 | 62.64 | 2,486,627 | +1.57(+2.56%) |
Feb 24, 2022 | 61.07 | 62.15 | 58.38 | 61.07 | 3,485,335 | -2.05(-3.25%) |
Feb 23, 2022 | 64.69 | 65.58 | 63.06 | 63.13 | 1,994,800 | -0.67(-1.05%) |
Feb 22, 2022 | 65.12 | 65.80 | 63.37 | 63.80 | 2,136,190 | -1.80(-2.74%) |
Feb 18, 2022 | 65.59 | 0 | +0.22(+0.34%) | |||
Feb 17, 2022 | 66.13 | 67.07 | 64.95 | 65.37 | 1,158,336 | -0.99(-1.49%) |
Feb 16, 2022 | 64.66 | 66.83 | 64.64 | 66.36 | 1,888,600 | +1.17(+1.79%) |
Feb 15, 2022 | 64.10 | 65.42 | 63.65 | 65.19 | 1,367,797 | +3.00(+4.83%) |
Feb 14, 2022 | 61.92 | 63.45 | 61.76 | 62.19 | 1,509,269 | +0.33(+0.53%) |
Feb 11, 2022 | 64.70 | 65.62 | 61.56 | 61.86 | 1,843,137 | -3.82(-5.82%) |
Feb 10, 2022 | 66.34 | 68.38 | 65.09 | 65.68 | 2,258,451 | -1.44(-2.14%) |
Feb 09, 2022 | 66.00 | 67.29 | 65.92 | 67.12 | 1,341,956 | +2.22(+3.43%) |
Feb 08, 2022 | 63.37 | 65.38 | 63.34 | 64.89 | 950,215 | +1.95(+3.11%) |
Feb 07, 2022 | 62.62 | 64.23 | 62.53 | 62.94 | 952,609 | +0.53(+0.85%) |
Feb 04, 2022 | 61.54 | 62.94 | 61.39 | 62.41 | 688,379 | +0.50(+0.81%) |
Feb 03, 2022 | 62.57 | 63.53 | 61.86 | 61.91 | 838,285 | -1.28(-2.02%) |
Feb 02, 2022 | 64.22 | 64.94 | 63.14 | 63.19 | 1,392,676 | -1.05(-1.63%) |
Feb 01, 2022 | 63.31 | 64.33 | 62.15 | 64.23 | 1,111,789 | +1.41(+2.24%) |
Jan 31, 2022 | 60.78 | 63.06 | 62.83 | 2,413,432 | +1.49(+2.42%) | |
Jan 28, 2022 | 60.92 | 61.38 | 59.35 | 61.34 | 1,401,863 | +0.09(+0.15%) |
Jan 27, 2022 | 63.45 | 64.38 | 60.96 | 61.25 | 2,640,446 | -1.44(-2.29%) |
Jan 26, 2022 | 63.62 | 64.81 | 62.35 | 62.69 | 1,445,641 | +0.07(+0.11%) |
Jan 25, 2022 | 61.61 | 63.35 | 59.84 | 62.62 | 1,658,958 | +0.09(+0.14%) |
Jan 24, 2022 | 61.26 | 62.86 | 59.44 | 62.53 | 1,868,609 | -0.59(-0.93%) |
Jan 21, 2022 | 64.30 | 64.98 | 62.26 | 63.12 | 1,484,755 | -1.76(-2.71%) |
Jan 20, 2022 | 65.77 | 67.47 | 64.72 | 64.87 | 1,310,597 | -1.11(-1.68%) |
Jan 19, 2022 | 67.70 | 67.70 | 65.97 | 65.98 | 1,311,760 | -1.45(-2.14%) |
Jan 18, 2022 | 68.17 | 68.73 | 67.25 | 67.43 | 2,011,105 | -0.75(-1.10%) |
Jan 14, 2022 | 68.17 | 0 | +1.06(+1.58%) | |||
Jan 13, 2022 | 66.42 | 68.15 | 66.32 | 67.12 | 1,582,595 | +0.82(+1.23%) |
Jan 12, 2022 | 67.12 | 67.61 | 65.15 | 66.30 | 1,678,891 | -0.69(-1.03%) |
Jan 11, 2022 | 67.22 | 67.28 | 66.15 | 66.99 | 1,391,112 | -0.18(-0.27%) |
Jan 10, 2022 | 67.41 | 67.99 | 65.82 | 67.17 | 1,060,555 | -0.37(-0.55%) |
Jan 07, 2022 | 67.91 | 68.71 | 67.12 | 67.54 | 995,209 | +0.94(+1.41%) |
Jan 06, 2022 | 65.56 | 67.04 | 64.59 | 66.60 | 1,212,304 | +1.19(+1.81%) |
Jan 05, 2022 | 68.27 | 68.81 | 65.37 | 65.41 | 1,387,389 | -2.40(-3.54%) |
Jan 04, 2022 | 68.63 | 69.17 | 67.62 | 67.81 | 974,445 | +0.30(+0.44%) |
Jan 03, 2022 | 65.75 | 68.76 | 65.75 | 67.52 | 1,484,196 | +2.27(+3.49%) |
Dec 31, 2021 | 64.63 | 65.69 | 64.47 | 65.24 | 459,346 | +0.15(+0.23%) |
Dec 30, 2021 | 65.00 | 65.85 | 64.83 | 65.09 | 582,265 | +0.11(+0.17%) |
Dec 29, 2021 | 64.63 | 65.50 | 64.34 | 64.98 | 777,550 | +0.09(+0.14%) |
Dec 28, 2021 | 64.90 | 66.14 | 64.53 | 64.89 | 688,643 | -0.67(-1.02%) |
Dec 27, 2021 | 63.55 | 65.63 | 62.84 | 65.56 | 990,795 | +1.78(+2.78%) |
Dec 23, 2021 | 64.27 | 64.76 | 63.75 | 63.79 | 692,665 | -0.05(-0.08%) |
Dec 22, 2021 | 62.43 | 64.02 | 62.36 | 63.84 | 1,066,690 | +1.52(+2.43%) |
Dec 21, 2021 | 59.20 | 62.36 | 58.33 | 62.32 | 1,839,538 | +4.34(+7.48%) |
Dec 20, 2021 | 58.28 | 59.06 | 57.21 | 57.98 | 1,223,681 | -1.63(-2.73%) |
Dec 17, 2021 | 59.93 | 60.80 | 58.76 | 59.61 | 1,962,704 | -0.89(-1.47%) |
Dec 16, 2021 | 61.01 | 61.83 | 60.42 | 60.49 | 1,837,124 | +0.53(+0.88%) |
Dec 15, 2021 | 58.56 | 60.37 | 56.91 | 59.97 | 1,176,060 | +1.00(+1.69%) |
Dec 14, 2021 | 59.03 | 60.14 | 58.69 | 58.97 | 1,262,355 | -0.62(-1.04%) |
Dec 13, 2021 | 59.92 | 60.19 | 58.47 | 59.59 | 1,119,288 | -0.80(-1.32%) |
Dec 10, 2021 | 60.73 | 61.51 | 59.66 | 60.38 | 1,193,143 | +0.22(+0.36%) |
Dec 09, 2021 | 60.83 | 61.10 | 59.67 | 60.17 | 1,188,101 | -1.03(-1.68%) |
Dec 08, 2021 | 59.35 | 61.89 | 59.13 | 61.19 | 1,260,712 | +1.50(+2.51%) |
Dec 07, 2021 | 57.83 | 60.32 | 57.49 | 59.70 | 1,707,744 | +2.48(+4.34%) |
Dec 06, 2021 | 56.41 | 58.21 | 55.56 | 57.21 | 1,080,301 | +1.79(+3.22%) |
Dec 03, 2021 | 56.86 | 57.04 | 54.72 | 55.43 | 1,025,640 | -1.33(-2.34%) |
Dec 02, 2021 | 54.85 | 57.26 | 54.40 | 56.75 | 1,311,943 | +2.40(+4.42%) |