Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 63.49 | 64.53 | 63.28 | 64.14 | 5,153,600 | -0.82(-1.26%) |
Feb 25, 2022 | 62.92 | 65.12 | 63.79 | 64.96 | 811,736 | +2.52(+4.03%) |
Feb 24, 2022 | 61.21 | 62.64 | 60.30 | 62.44 | 1,514,309 | -1.40(-2.20%) |
Feb 23, 2022 | 66.06 | 66.14 | 63.58 | 63.84 | 1,178,824 | -1.63(-2.48%) |
Feb 22, 2022 | 65.33 | 66.11 | 64.83 | 65.47 | 1,490,053 | -0.20(-0.30%) |
Feb 18, 2022 | 65.66 | 0 | -0.20(-0.30%) | |||
Feb 17, 2022 | 67.49 | 67.68 | 65.61 | 65.86 | 643,877 | -2.50(-3.66%) |
Feb 16, 2022 | 67.77 | 68.75 | 67.58 | 68.36 | 558,946 | +0.18(+0.26%) |
Feb 15, 2022 | 67.72 | 68.43 | 67.58 | 68.18 | 3,258,297 | +1.29(+1.93%) |
Feb 14, 2022 | 67.82 | 68.10 | 66.31 | 66.89 | 976,431 | -0.70(-1.03%) |
Feb 11, 2022 | 68.08 | 69.51 | 67.09 | 67.58 | 3,143,748 | -0.97(-1.41%) |
Feb 10, 2022 | 68.88 | 69.89 | 68.21 | 68.55 | 966,435 | -0.25(-0.36%) |
Feb 09, 2022 | 68.89 | 69.11 | 68.49 | 68.80 | 1,448,894 | +0.11(+0.16%) |
Feb 08, 2022 | 68.11 | 68.83 | 68.06 | 68.69 | 1,069,880 | +1.38(+2.06%) |
Feb 07, 2022 | 67.17 | 67.71 | 66.63 | 67.31 | 1,883,417 | +0.40(+0.60%) |
Feb 04, 2022 | 65.82 | 67.44 | 65.75 | 66.91 | 572,209 | +1.37(+2.10%) |
Feb 03, 2022 | 66.44 | 65.41 | 65.53 | 565,839 | -0.65(-0.98%) | |
Feb 02, 2022 | 65.93 | 66.30 | 65.22 | 66.18 | 1,151,612 | +0.23(+0.35%) |
Feb 01, 2022 | 64.33 | 66.03 | 64.22 | 65.95 | 3,571,915 | +1.55(+2.41%) |
Jan 31, 2022 | 63.70 | 64.40 | 6,265,542 | +0.23(+0.36%) | ||
Jan 28, 2022 | 63.52 | 64.17 | 62.36 | 64.17 | 906,602 | +0.70(+1.10%) |
Jan 27, 2022 | 64.99 | 65.65 | 63.02 | 63.47 | 808,337 | -0.77(-1.20%) |
Jan 26, 2022 | 64.71 | 65.41 | 63.25 | 64.24 | 2,838,616 | +0.15(+0.23%) |
Jan 25, 2022 | 63.06 | 64.50 | 61.89 | 64.09 | 767,606 | +0.35(+0.55%) |
Jan 24, 2022 | 61.94 | 63.95 | 60.68 | 63.74 | 9,501,422 | +0.62(+0.99%) |
Jan 21, 2022 | 64.59 | 64.64 | 62.78 | 63.12 | 1,870,585 | -2.13(-3.26%) |
Jan 20, 2022 | 66.38 | 67.21 | 65.09 | 65.24 | 852,346 | -1.12(-1.69%) |
Jan 19, 2022 | 68.78 | 68.89 | 66.33 | 66.37 | 2,190,711 | -2.14(-3.12%) |
Jan 18, 2022 | 70.14 | 70.14 | 68.16 | 68.50 | 1,481,747 | -1.67(-2.38%) |
Jan 14, 2022 | 70.18 | 0 | -0.20(-0.28%) | |||
Jan 13, 2022 | 70.61 | 71.04 | 70.15 | 70.37 | 4,766,127 | +0.16(+0.22%) |
Jan 12, 2022 | 70.05 | 70.61 | 69.84 | 70.21 | 1,769,001 | +0.36(+0.52%) |
Jan 11, 2022 | 69.69 | 69.89 | 68.83 | 69.85 | 2,352,829 | +0.60(+0.87%) |
Jan 10, 2022 | 70.06 | 70.28 | 68.48 | 69.25 | 6,722,093 | -0.17(-0.24%) |
Jan 07, 2022 | 68.53 | 69.55 | 68.15 | 69.41 | 5,244,742 | +1.09(+1.59%) |
Jan 06, 2022 | 67.27 | 68.34 | 66.67 | 68.33 | 1,095,706 | +2.09(+3.16%) |
Jan 05, 2022 | 67.29 | 67.58 | 66.11 | 66.24 | 1,554,697 | -0.63(-0.94%) |
Jan 04, 2022 | 65.70 | 67.28 | 65.69 | 66.87 | 2,113,854 | +2.19(+3.39%) |
Jan 03, 2022 | 63.73 | 64.81 | 63.73 | 64.68 | 2,135,368 | +1.65(+2.62%) |
Dec 31, 2021 | 63.01 | 63.34 | 62.82 | 63.02 | 246,323 | -0.07(-0.12%) |
Dec 30, 2021 | 63.40 | 63.83 | 62.99 | 63.10 | 438,931 | -0.16(-0.25%) |
Dec 29, 2021 | 63.41 | 63.54 | 63.09 | 63.26 | 301,917 | -0.01(-0.01%) |
Dec 28, 2021 | 63.21 | 63.73 | 63.08 | 63.26 | 259,816 | -0.05(-0.07%) |
Dec 27, 2021 | 62.76 | 63.31 | 62.21 | 63.31 | 407,245 | +0.79(+1.26%) |
Dec 23, 2021 | 62.61 | 63.26 | 62.51 | 62.52 | 1,798,082 | +0.34(+0.55%) |
Dec 22, 2021 | 61.79 | 62.34 | 61.64 | 62.18 | 1,655,316 | +0.23(+0.37%) |
Dec 21, 2021 | 61.09 | 62.18 | 61.09 | 61.95 | 1,202,436 | +1.62(+2.68%) |
Dec 20, 2021 | 60.65 | 60.66 | 59.33 | 60.33 | 1,480,546 | -1.33(-2.15%) |
Dec 17, 2021 | 63.11 | 63.11 | 61.24 | 61.66 | 1,685,010 | -2.12(-3.32%) |
Dec 16, 2021 | 63.66 | 64.38 | 63.11 | 63.77 | 5,577,257 | +0.98(+1.57%) |
Dec 15, 2021 | 62.93 | 63.14 | 61.91 | 62.79 | 1,537,815 | +0.14(+0.22%) |
Dec 14, 2021 | 62.09 | 63.33 | 62.09 | 62.65 | 2,328,024 | +0.65(+1.06%) |
Dec 13, 2021 | 63.15 | 63.25 | 61.89 | 62.00 | 1,192,455 | -1.45(-2.28%) |
Dec 10, 2021 | 64.01 | 64.09 | 62.95 | 63.45 | 846,170 | -0.15(-0.23%) |
Dec 09, 2021 | 63.18 | 64.07 | 62.93 | 63.59 | 828,040 | -0.07(-0.12%) |
Dec 08, 2021 | 64.42 | 64.47 | 63.56 | 63.67 | 658,523 | -0.55(-0.86%) |
Dec 07, 2021 | 64.00 | 64.51 | 63.62 | 64.22 | 1,417,264 | +0.94(+1.49%) |
Dec 06, 2021 | 62.92 | 64.09 | 62.58 | 63.28 | 3,073,730 | +1.26(+2.04%) |
Dec 03, 2021 | 63.83 | 63.87 | 61.61 | 62.02 | 1,198,347 | -1.71(-2.68%) |
Dec 02, 2021 | 62.26 | 64.08 | 61.88 | 63.72 | 2,091,306 | +2.25(+3.66%) |