Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 63.05 | 64.93 | 63.05 | 64.38 | 296,493 | -2.40(-3.60%) |
Feb 25, 2022 | 66.83 | 66.87 | 65.99 | 66.78 | 173,989 | +2.46(+3.82%) |
Feb 24, 2022 | 64.91 | 65.12 | 62.50 | 64.32 | 375,127 | -7.94(-10.98%) |
Feb 23, 2022 | 73.76 | 73.84 | 72.07 | 72.26 | 124,699 | -0.27(-0.38%) |
Feb 22, 2022 | 72.10 | 72.95 | 71.98 | 72.53 | 88,323 | -0.75(-1.02%) |
Feb 18, 2022 | 73.28 | 0 | -0.02(-0.02%) | |||
Feb 17, 2022 | 74.38 | 74.52 | 73.07 | 73.30 | 196,135 | -2.11(-2.80%) |
Feb 16, 2022 | 74.75 | 75.46 | 74.71 | 75.41 | 121,760 | +0.45(+0.60%) |
Feb 15, 2022 | 74.85 | 75.24 | 74.65 | 74.96 | 92,216 | +1.42(+1.92%) |
Feb 14, 2022 | 73.94 | 74.08 | 72.92 | 73.55 | 110,726 | -0.81(-1.09%) |
Feb 11, 2022 | 75.41 | 75.77 | 74.15 | 74.36 | 124,952 | -1.06(-1.40%) |
Feb 10, 2022 | 75.39 | 76.44 | 75.11 | 75.42 | 161,256 | -0.37(-0.49%) |
Feb 09, 2022 | 74.85 | 75.79 | 74.78 | 75.79 | 166,935 | +2.00(+2.71%) |
Feb 08, 2022 | 72.99 | 73.82 | 72.89 | 73.79 | 106,450 | +1.33(+1.84%) |
Feb 07, 2022 | 72.41 | 72.79 | 72.12 | 72.46 | 101,774 | -0.94(-1.28%) |
Feb 04, 2022 | 73.05 | 73.73 | 72.90 | 73.40 | 131,749 | +1.41(+1.95%) |
Feb 03, 2022 | 71.98 | 72.46 | 71.99 | 178,703 | -1.26(-1.72%) | |
Feb 02, 2022 | 72.88 | 73.42 | 72.50 | 73.25 | 152,041 | +1.33(+1.85%) |
Feb 01, 2022 | 71.70 | 72.02 | 71.26 | 71.92 | 132,689 | +0.77(+1.08%) |
Jan 31, 2022 | 70.12 | 71.23 | 71.15 | 126,468 | +0.81(+1.16%) | |
Jan 28, 2022 | 69.56 | 70.39 | 69.17 | 70.34 | 286,828 | +0.91(+1.32%) |
Jan 27, 2022 | 70.04 | 70.68 | 68.65 | 69.43 | 224,456 | -1.31(-1.85%) |
Jan 26, 2022 | 71.98 | 72.23 | 70.29 | 70.73 | 115,588 | +0.47(+0.68%) |
Jan 25, 2022 | 69.75 | 70.83 | 68.63 | 70.26 | 208,320 | -1.10(-1.54%) |
Jan 24, 2022 | 71.10 | 71.51 | 69.44 | 71.36 | 206,209 | -1.44(-1.98%) |
Jan 21, 2022 | 73.42 | 73.75 | 72.56 | 72.80 | 192,300 | -1.04(-1.41%) |
Jan 20, 2022 | 74.60 | 75.13 | 73.71 | 73.84 | 143,683 | -0.87(-1.16%) |
Jan 19, 2022 | 74.91 | 75.17 | 74.38 | 74.71 | 199,312 | +0.58(+0.79%) |
Jan 18, 2022 | 74.43 | 74.60 | 73.93 | 74.12 | 170,721 | -0.46(-0.61%) |
Jan 14, 2022 | 74.58 | 0 | +0.81(+1.10%) | |||
Jan 13, 2022 | 74.66 | 74.79 | 73.67 | 73.77 | 137,772 | -0.14(-0.19%) |
Jan 12, 2022 | 73.56 | 74.05 | 73.37 | 73.90 | 138,302 | +1.14(+1.57%) |
Jan 11, 2022 | 73.04 | 73.10 | 72.31 | 72.76 | 123,586 | +0.99(+1.37%) |
Jan 10, 2022 | 72.21 | 72.30 | 71.03 | 71.78 | 155,786 | -0.31(-0.43%) |
Jan 07, 2022 | 72.07 | 72.53 | 72.03 | 72.09 | 133,411 | +0.07(+0.10%) |
Jan 06, 2022 | 72.28 | 72.56 | 71.82 | 72.01 | 184,146 | +1.75(+2.50%) |
Jan 05, 2022 | 71.54 | 71.85 | 70.26 | 70.26 | 254,732 | -0.37(-0.52%) |
Jan 04, 2022 | 70.95 | 71.10 | 70.52 | 70.62 | 178,736 | +1.51(+2.18%) |
Jan 03, 2022 | 69.49 | 69.49 | 68.91 | 69.12 | 192,854 | +0.12(+0.17%) |
Dec 31, 2021 | 68.85 | 69.24 | 68.83 | 69.00 | 31,014 | -0.14(-0.20%) |
Dec 30, 2021 | 69.48 | 69.70 | 69.03 | 69.14 | 70,315 | -0.46(-0.66%) |
Dec 29, 2021 | 69.88 | 69.95 | 69.21 | 69.59 | 85,108 | +0.36(+0.51%) |
Dec 28, 2021 | 68.80 | 69.54 | 68.80 | 69.24 | 68,783 | -0.12(-0.17%) |
Dec 27, 2021 | 68.45 | 69.38 | 67.97 | 69.36 | 101,593 | +1.29(+1.89%) |
Dec 23, 2021 | 68.09 | 68.48 | 67.68 | 68.07 | 102,738 | +0.34(+0.50%) |
Dec 22, 2021 | 66.96 | 67.76 | 66.96 | 67.73 | 107,214 | +0.93(+1.39%) |
Dec 21, 2021 | 66.27 | 66.94 | 66.20 | 66.80 | 132,261 | +1.19(+1.81%) |
Dec 20, 2021 | 65.33 | 65.74 | 65.15 | 65.61 | 182,665 | -0.19(-0.29%) |
Dec 17, 2021 | 66.21 | 66.31 | 65.67 | 65.80 | 143,054 | +0.05(+0.07%) |
Dec 16, 2021 | 66.23 | 66.45 | 65.60 | 65.76 | 130,256 | +0.13(+0.19%) |
Dec 15, 2021 | 65.31 | 65.68 | 64.30 | 65.63 | 114,727 | -0.42(-0.64%) |
Dec 14, 2021 | 65.79 | 66.45 | 65.61 | 66.05 | 139,734 | +0.21(+0.32%) |
Dec 13, 2021 | 66.91 | 66.97 | 65.84 | 65.84 | 108,464 | -0.67(-1.00%) |
Dec 10, 2021 | 66.69 | 66.77 | 66.03 | 66.51 | 112,560 | +0.20(+0.30%) |
Dec 09, 2021 | 66.62 | 66.77 | 66.17 | 66.30 | 81,201 | -0.69(-1.02%) |
Dec 08, 2021 | 66.64 | 67.02 | 66.55 | 66.99 | 118,830 | +0.82(+1.24%) |
Dec 07, 2021 | 66.37 | 66.74 | 66.08 | 66.17 | 68,108 | +0.93(+1.43%) |
Dec 06, 2021 | 64.89 | 65.66 | 64.71 | 65.24 | 104,721 | +0.84(+1.30%) |
Dec 03, 2021 | 65.05 | 65.12 | 63.88 | 64.40 | 143,051 | -0.49(-0.76%) |
Dec 02, 2021 | 63.73 | 65.06 | 63.73 | 64.89 | 138,867 | +1.64(+2.60%) |