Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 57.90 | 58.35 | 56.42 | 57.32 | 1,878,663 | -1.54(-2.61%) |
Feb 25, 2022 | 56.70 | 58.91 | 56.46 | 58.86 | 2,253,452 | +2.44(+4.32%) |
Feb 24, 2022 | 54.79 | 56.58 | 53.74 | 56.42 | 2,262,014 | -0.30(-0.52%) |
Feb 23, 2022 | 58.53 | 58.69 | 56.49 | 56.71 | 1,793,324 | -1.15(-1.99%) |
Feb 22, 2022 | 58.33 | 59.57 | 57.52 | 57.86 | 1,760,661 | -1.19(-2.01%) |
Feb 18, 2022 | 59.05 | 0 | -0.07(-0.12%) | |||
Feb 17, 2022 | 59.85 | 60.17 | 58.93 | 59.12 | 1,266,981 | -1.51(-2.49%) |
Feb 16, 2022 | 60.73 | 60.97 | 59.69 | 60.63 | 1,495,551 | -0.36(-0.59%) |
Feb 15, 2022 | 60.50 | 61.57 | 60.28 | 60.99 | 1,660,858 | +1.11(+1.85%) |
Feb 14, 2022 | 59.78 | 60.57 | 59.26 | 59.88 | 1,475,793 | -0.07(-0.12%) |
Feb 11, 2022 | 61.57 | 62.41 | 59.61 | 59.95 | 990,185 | -1.38(-2.24%) |
Feb 10, 2022 | 61.22 | 62.92 | 61.03 | 61.32 | 1,517,302 | -1.16(-1.85%) |
Feb 09, 2022 | 62.21 | 62.74 | 61.72 | 62.48 | 805,604 | +1.39(+2.27%) |
Feb 08, 2022 | 59.90 | 61.34 | 59.55 | 61.09 | 2,253,428 | +1.33(+2.22%) |
Feb 07, 2022 | 60.06 | 60.32 | 59.55 | 59.77 | 1,785,465 | -0.26(-0.43%) |
Feb 04, 2022 | 60.43 | 61.12 | 59.31 | 60.03 | 632,904 | -0.64(-1.06%) |
Feb 03, 2022 | 61.86 | 60.61 | 60.67 | 1,213,148 | -1.69(-2.72%) | |
Feb 02, 2022 | 61.87 | 62.64 | 61.62 | 62.36 | 1,276,572 | +0.77(+1.25%) |
Feb 01, 2022 | 61.34 | 61.86 | 59.91 | 61.59 | 1,184,871 | +0.70(+1.15%) |
Jan 31, 2022 | 58.72 | 60.93 | 60.89 | 1,094,962 | +1.75(+2.96%) | |
Jan 28, 2022 | 57.80 | 59.13 | 57.12 | 59.13 | 1,712,581 | +1.49(+2.58%) |
Jan 27, 2022 | 59.05 | 60.12 | 57.24 | 57.65 | 1,506,055 | -0.53(-0.92%) |
Jan 26, 2022 | 61.00 | 61.15 | 57.96 | 58.18 | 1,568,671 | -1.41(-2.36%) |
Jan 25, 2022 | 60.58 | 60.79 | 58.64 | 59.59 | 3,483,771 | -1.97(-3.20%) |
Jan 24, 2022 | 61.64 | 62.36 | 59.31 | 61.56 | 3,501,870 | -1.53(-2.43%) |
Jan 21, 2022 | 64.30 | 65.09 | 62.88 | 63.09 | 1,211,582 | -1.74(-2.69%) |
Jan 20, 2022 | 66.24 | 67.35 | 64.71 | 64.84 | 608,408 | -1.36(-2.05%) |
Jan 19, 2022 | 68.75 | 68.98 | 66.13 | 66.19 | 921,327 | -2.12(-3.10%) |
Jan 18, 2022 | 68.74 | 69.30 | 67.80 | 68.31 | 945,055 | -1.71(-2.45%) |
Jan 14, 2022 | 70.03 | 0 | +0.75(+1.09%) | |||
Jan 13, 2022 | 70.12 | 70.95 | 68.90 | 69.27 | 666,144 | -0.29(-0.41%) |
Jan 12, 2022 | 69.90 | 70.39 | 68.99 | 69.56 | 676,615 | -0.19(-0.27%) |
Jan 11, 2022 | 68.35 | 69.82 | 67.60 | 69.75 | 799,717 | +1.40(+2.04%) |
Jan 10, 2022 | 68.14 | 68.49 | 66.45 | 68.35 | 942,739 | -0.35(-0.50%) |
Jan 07, 2022 | 69.36 | 70.26 | 68.52 | 68.70 | 1,930,032 | -0.78(-1.13%) |
Jan 06, 2022 | 69.25 | 69.81 | 68.50 | 69.48 | 673,595 | +0.18(+0.26%) |
Jan 05, 2022 | 70.86 | 71.38 | 69.25 | 69.30 | 819,985 | -1.29(-1.82%) |
Jan 04, 2022 | 70.29 | 71.22 | 69.87 | 70.59 | 824,849 | +0.82(+1.18%) |
Jan 03, 2022 | 70.25 | 70.97 | 69.60 | 69.77 | 744,938 | +0.11(+0.16%) |
Dec 31, 2021 | 69.21 | 70.14 | 69.21 | 69.66 | 563,468 | +0.28(+0.40%) |
Dec 30, 2021 | 70.54 | 71.12 | 69.26 | 69.38 | 671,391 | -1.43(-2.01%) |
Dec 29, 2021 | 70.03 | 71.40 | 69.93 | 70.81 | 506,832 | +0.78(+1.12%) |
Dec 28, 2021 | 70.53 | 71.19 | 69.97 | 70.03 | 688,756 | -0.57(-0.81%) |
Dec 27, 2021 | 69.31 | 70.79 | 69.22 | 70.60 | 846,645 | +1.48(+2.13%) |
Dec 23, 2021 | 68.32 | 70.10 | 68.08 | 69.13 | 1,076,158 | +1.43(+2.11%) |
Dec 22, 2021 | 66.34 | 67.82 | 66.10 | 67.70 | 1,058,463 | +1.36(+2.04%) |
Dec 21, 2021 | 64.27 | 66.53 | 63.65 | 66.34 | 1,895,505 | +3.37(+5.35%) |
Dec 20, 2021 | 63.64 | 64.10 | 61.84 | 62.98 | 1,009,571 | -1.96(-3.02%) |
Dec 17, 2021 | 63.90 | 65.90 | 63.10 | 64.94 | 3,149,496 | +1.12(+1.75%) |
Dec 16, 2021 | 63.27 | 65.85 | 63.15 | 63.82 | 1,957,462 | +0.66(+1.05%) |
Dec 15, 2021 | 62.54 | 63.19 | 60.76 | 63.15 | 1,167,188 | +0.51(+0.82%) |
Dec 14, 2021 | 62.29 | 63.58 | 62.29 | 62.64 | 1,153,888 | -0.76(-1.20%) |
Dec 13, 2021 | 64.27 | 65.05 | 63.09 | 63.40 | 1,163,438 | -1.36(-2.09%) |
Dec 10, 2021 | 64.21 | 65.22 | 63.55 | 64.76 | 2,033,155 | +3.64(+5.96%) |
Dec 09, 2021 | 61.91 | 62.36 | 61.07 | 61.11 | 778,741 | -0.87(-1.41%) |
Dec 08, 2021 | 61.79 | 62.28 | 61.40 | 61.99 | 652,909 | +0.26(+0.42%) |
Dec 07, 2021 | 60.29 | 62.12 | 59.94 | 61.73 | 643,094 | +2.60(+4.40%) |
Dec 06, 2021 | 59.06 | 59.83 | 58.62 | 59.12 | 1,026,471 | +0.71(+1.22%) |
Dec 03, 2021 | 59.21 | 59.56 | 57.92 | 58.41 | 811,826 | -0.36(-0.61%) |
Dec 02, 2021 | 56.64 | 59.32 | 56.19 | 58.77 | 958,272 | +1.08(+1.87%) |