Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 61.85 | 62.92 | 61.83 | 62.54 | 71,738 | -0.83(-1.31%) |
Feb 25, 2022 | 61.55 | 63.37 | 62.16 | 63.37 | 70,000 | +2.30(+3.77%) |
Feb 24, 2022 | 60.08 | 61.23 | 59.40 | 61.07 | 181,170 | -0.69(-1.12%) |
Feb 23, 2022 | 63.38 | 63.65 | 61.68 | 61.76 | 68,741 | -1.22(-1.93%) |
Feb 22, 2022 | 63.26 | 63.62 | 62.44 | 62.98 | 90,402 | -0.30(-0.48%) |
Feb 18, 2022 | 63.28 | 0 | -0.09(-0.14%) | |||
Feb 17, 2022 | 64.54 | 64.54 | 63.17 | 63.37 | 75,735 | -1.66(-2.55%) |
Feb 16, 2022 | 64.54 | 65.24 | 64.54 | 65.02 | 50,353 | +0.21(+0.33%) |
Feb 15, 2022 | 64.58 | 64.97 | 64.51 | 64.81 | 443,650 | +1.12(+1.76%) |
Feb 14, 2022 | 64.38 | 64.54 | 63.19 | 63.69 | 48,523 | -0.67(-1.04%) |
Feb 11, 2022 | 65.18 | 65.85 | 64.04 | 64.36 | 88,972 | -0.94(-1.43%) |
Feb 10, 2022 | 65.39 | 66.46 | 65.03 | 65.29 | 109,643 | -0.43(-0.65%) |
Feb 09, 2022 | 65.84 | 66.12 | 65.60 | 65.72 | 92,248 | +0.36(+0.55%) |
Feb 08, 2022 | 64.58 | 65.43 | 64.58 | 65.36 | 78,329 | +0.98(+1.53%) |
Feb 07, 2022 | 64.34 | 64.83 | 64.14 | 64.38 | 50,911 | +0.18(+0.27%) |
Feb 04, 2022 | 63.29 | 64.73 | 63.01 | 64.20 | 79,357 | +1.09(+1.73%) |
Feb 03, 2022 | 63.80 | 63.01 | 63.11 | 33,977 | -0.64(-1.01%) | |
Feb 02, 2022 | 63.32 | 63.84 | 62.98 | 63.75 | 70,534 | +0.47(+0.74%) |
Feb 01, 2022 | 62.51 | 63.35 | 62.11 | 63.29 | 52,737 | +0.94(+1.50%) |
Jan 31, 2022 | 61.33 | 62.43 | 62.35 | 50,896 | +0.64(+1.04%) | |
Jan 28, 2022 | 60.74 | 61.66 | 60.11 | 61.71 | 74,589 | +0.72(+1.18%) |
Jan 27, 2022 | 62.23 | 62.92 | 60.62 | 60.99 | 36,962 | -0.57(-0.93%) |
Jan 26, 2022 | 62.36 | 62.79 | 60.78 | 61.56 | 76,306 | -0.07(-0.11%) |
Jan 25, 2022 | 61.05 | 62.08 | 59.92 | 61.63 | 63,379 | +0.04(+0.06%) |
Jan 24, 2022 | 60.40 | 61.79 | 59.10 | 61.59 | 245,491 | +0.46(+0.75%) |
Jan 21, 2022 | 62.35 | 62.37 | 60.90 | 61.13 | 182,573 | -1.49(-2.38%) |
Jan 20, 2022 | 63.33 | 64.29 | 62.47 | 62.62 | 155,048 | -0.64(-1.02%) |
Jan 19, 2022 | 65.13 | 65.13 | 63.23 | 63.27 | 63,256 | -1.38(-2.14%) |
Jan 18, 2022 | 65.65 | 65.65 | 64.24 | 64.65 | 458,399 | -1.16(-1.76%) |
Jan 14, 2022 | 65.81 | 0 | -0.21(-0.32%) | |||
Jan 13, 2022 | 66.44 | 66.73 | 65.82 | 66.02 | 110,508 | -0.13(-0.19%) |
Jan 12, 2022 | 66.46 | 66.69 | 65.91 | 66.15 | 254,071 | +0.01(+0.01%) |
Jan 11, 2022 | 65.81 | 66.14 | 65.07 | 66.14 | 77,229 | +0.66(+1.01%) |
Jan 10, 2022 | 66.17 | 66.17 | 64.79 | 65.48 | 131,469 | -0.27(-0.41%) |
Jan 07, 2022 | 65.08 | 65.88 | 64.98 | 65.75 | 111,896 | +0.74(+1.14%) |
Jan 06, 2022 | 64.35 | 65.07 | 64.04 | 65.01 | 93,757 | +1.18(+1.85%) |
Jan 05, 2022 | 64.86 | 65.03 | 63.79 | 63.83 | 94,097 | -0.75(-1.16%) |
Jan 04, 2022 | 63.72 | 64.79 | 63.72 | 64.58 | 275,001 | +1.48(+2.35%) |
Jan 03, 2022 | 63.19 | 63.53 | 62.94 | 63.10 | 107,739 | +0.39(+0.62%) |
Dec 31, 2021 | 62.70 | 62.97 | 62.61 | 62.71 | 33,913 | -0.04(-0.06%) |
Dec 30, 2021 | 63.22 | 63.36 | 62.69 | 62.75 | 57,522 | -0.20(-0.32%) |
Dec 29, 2021 | 62.98 | 63.26 | 62.85 | 62.96 | 48,558 | +0.03(+0.05%) |
Dec 28, 2021 | 62.79 | 63.33 | 62.79 | 62.93 | 26,813 | +0.06(+0.09%) |
Dec 27, 2021 | 62.34 | 62.89 | 62.20 | 62.87 | 23,346 | +0.75(+1.21%) |
Dec 23, 2021 | 61.96 | 62.54 | 61.96 | 62.12 | 35,617 | +0.49(+0.79%) |
Dec 22, 2021 | 61.37 | 61.71 | 61.23 | 61.63 | 31,267 | +0.30(+0.49%) |
Dec 21, 2021 | 60.72 | 61.58 | 60.72 | 61.33 | 84,770 | +1.39(+2.32%) |
Dec 20, 2021 | 60.52 | 60.52 | 59.18 | 59.94 | 124,008 | -1.31(-2.14%) |
Dec 17, 2021 | 62.50 | 62.50 | 61.03 | 61.25 | 42,670 | -1.35(-2.15%) |
Dec 16, 2021 | 62.85 | 63.27 | 62.39 | 62.60 | 41,880 | +0.44(+0.70%) |
Dec 15, 2021 | 62.07 | 62.28 | 61.17 | 62.16 | 245,752 | +0.46(+0.74%) |
Dec 14, 2021 | 61.40 | 62.21 | 61.35 | 61.70 | 33,782 | +0.30(+0.49%) |
Dec 13, 2021 | 62.26 | 62.26 | 61.34 | 61.40 | 32,298 | -0.85(-1.37%) |
Dec 10, 2021 | 62.66 | 62.66 | 61.82 | 62.26 | 13,907 | +0.09(+0.14%) |
Dec 09, 2021 | 62.20 | 62.56 | 61.92 | 62.17 | 20,123 | -0.26(-0.42%) |
Dec 08, 2021 | 62.68 | 62.88 | 62.26 | 62.43 | 14,828 | -0.09(-0.14%) |
Dec 07, 2021 | 62.14 | 62.82 | 62.08 | 62.52 | 35,436 | +1.08(+1.75%) |
Dec 06, 2021 | 61.20 | 62.10 | 61.14 | 61.44 | 47,766 | +1.05(+1.73%) |
Dec 03, 2021 | 61.72 | 61.72 | 59.89 | 60.39 | 73,583 | -0.95(-1.55%) |
Dec 02, 2021 | 59.98 | 61.67 | 59.98 | 61.34 | 61,068 | +1.86(+3.13%) |