Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 63.79 | 64.10 | 63.07 | 63.26 | 82,586 | -1.47(-2.27%) |
Feb 25, 2022 | 64.58 | 65.28 | 64.39 | 64.73 | 47,403 | -0.30(-0.46%) |
Feb 24, 2022 | 66.14 | 66.18 | 64.37 | 65.03 | 94,540 | -1.83(-2.74%) |
Feb 23, 2022 | 68.28 | 68.28 | 66.86 | 66.86 | 30,064 | -0.19(-0.28%) |
Feb 22, 2022 | 66.30 | 67.57 | 66.30 | 67.05 | 25,472 | +0.39(+0.59%) |
Feb 18, 2022 | 66.66 | 0 | -1.21(-1.78%) | |||
Feb 17, 2022 | 68.53 | 68.55 | 67.87 | 67.87 | 26,645 | -1.04(-1.50%) |
Feb 16, 2022 | 68.61 | 69.00 | 68.07 | 68.91 | 38,966 | +0.50(+0.73%) |
Feb 15, 2022 | 67.62 | 68.42 | 67.62 | 68.41 | 38,386 | +0.97(+1.44%) |
Feb 14, 2022 | 68.30 | 68.40 | 66.47 | 67.43 | 38,398 | -1.27(-1.85%) |
Feb 11, 2022 | 68.88 | 68.92 | 68.28 | 68.71 | 43,114 | -0.78(-1.12%) |
Feb 10, 2022 | 69.69 | 69.75 | 69.00 | 69.49 | 39,639 | -0.97(-1.38%) |
Feb 09, 2022 | 69.55 | 70.55 | 69.35 | 70.46 | 117,194 | +2.80(+4.14%) |
Feb 08, 2022 | 67.58 | 67.91 | 67.10 | 67.66 | 69,718 | +2.00(+3.05%) |
Feb 07, 2022 | 65.70 | 65.90 | 65.39 | 65.66 | 28,893 | -0.33(-0.50%) |
Feb 04, 2022 | 65.79 | 66.03 | 65.23 | 65.99 | 16,827 | -0.12(-0.18%) |
Feb 03, 2022 | 65.47 | 66.45 | 66.11 | 39,157 | +1.26(+1.94%) | |
Feb 02, 2022 | 65.00 | 65.00 | 64.44 | 64.85 | 10,811 | +0.05(+0.08%) |
Feb 01, 2022 | 64.62 | 65.46 | 64.35 | 64.80 | 37,831 | +1.11(+1.74%) |
Jan 31, 2022 | 64.65 | 63.58 | 63.69 | 56,594 | -0.74(-1.15%) | |
Jan 28, 2022 | 64.38 | 64.70 | 64.00 | 64.43 | 60,699 | +1.48(+2.35%) |
Jan 27, 2022 | 63.80 | 63.95 | 62.87 | 62.95 | 44,555 | -1.61(-2.49%) |
Jan 26, 2022 | 65.15 | 65.15 | 64.40 | 64.56 | 14,484 | -0.45(-0.69%) |
Jan 25, 2022 | 64.42 | 65.13 | 64.34 | 65.01 | 16,531 | +1.01(+1.58%) |
Jan 24, 2022 | 63.81 | 64.00 | 62.73 | 64.00 | 77,097 | -0.64(-0.99%) |
Jan 21, 2022 | 65.34 | 65.50 | 64.15 | 64.64 | 30,743 | -0.98(-1.49%) |
Jan 20, 2022 | 66.61 | 66.65 | 65.23 | 65.62 | 101,118 | -0.63(-0.95%) |
Jan 19, 2022 | 65.84 | 66.70 | 65.76 | 66.25 | 68,339 | +1.38(+2.13%) |
Jan 18, 2022 | 64.86 | 65.30 | 64.66 | 64.87 | 32,969 | -0.49(-0.75%) |
Jan 14, 2022 | 65.36 | 0 | +1.23(+1.92%) | |||
Jan 13, 2022 | 65.76 | 65.80 | 64.02 | 64.13 | 33,865 | -1.27(-1.94%) |
Jan 12, 2022 | 65.99 | 66.48 | 65.25 | 65.40 | 36,609 | +0.75(+1.16%) |
Jan 11, 2022 | 64.00 | 64.65 | 63.64 | 64.65 | 15,303 | +0.76(+1.19%) |
Jan 10, 2022 | 63.96 | 64.00 | 63.21 | 63.89 | 34,076 | -0.97(-1.50%) |
Jan 07, 2022 | 64.89 | 65.35 | 64.62 | 64.86 | 31,132 | +1.97(+3.13%) |
Jan 06, 2022 | 62.08 | 63.11 | 61.91 | 62.89 | 69,167 | +0.00(+0.00%) |
Jan 05, 2022 | 63.08 | 63.35 | 62.74 | 62.89 | 25,112 | -0.44(-0.69%) |
Jan 04, 2022 | 61.63 | 64.00 | 61.63 | 63.33 | 47,927 | +2.43(+3.99%) |
Jan 03, 2022 | 60.27 | 61.00 | 59.90 | 60.90 | 66,241 | -0.32(-0.52%) |
Dec 31, 2021 | 61.23 | 61.62 | 61.00 | 61.22 | 26,394 | -0.96(-1.54%) |
Dec 30, 2021 | 62.12 | 62.26 | 61.55 | 62.18 | 7,247 | -0.14(-0.22%) |
Dec 29, 2021 | 61.69 | 62.48 | 61.69 | 62.32 | 19,014 | +1.04(+1.70%) |
Dec 28, 2021 | 61.80 | 62.09 | 61.11 | 61.28 | 31,514 | -0.35(-0.57%) |
Dec 27, 2021 | 62.13 | 62.40 | 61.57 | 61.63 | 53,338 | -1.08(-1.72%) |
Dec 23, 2021 | 63.85 | 63.85 | 62.26 | 62.71 | 21,571 | -1.15(-1.80%) |
Dec 22, 2021 | 63.09 | 63.97 | 62.90 | 63.86 | 22,572 | +1.64(+2.64%) |
Dec 21, 2021 | 61.18 | 62.32 | 61.02 | 62.22 | 24,460 | +1.37(+2.25%) |
Dec 20, 2021 | 61.67 | 61.77 | 60.60 | 60.85 | 85,005 | -2.80(-4.40%) |
Dec 17, 2021 | 64.47 | 64.68 | 63.32 | 63.65 | 34,887 | -0.85(-1.32%) |
Dec 16, 2021 | 64.02 | 64.86 | 63.43 | 64.50 | 42,270 | -0.45(-0.69%) |
Dec 15, 2021 | 64.63 | 65.10 | 64.12 | 64.95 | 37,652 | +0.69(+1.07%) |
Dec 14, 2021 | 64.63 | 64.99 | 64.24 | 64.26 | 32,771 | -0.23(-0.36%) |
Dec 13, 2021 | 63.95 | 64.84 | 63.87 | 64.49 | 74,494 | +1.33(+2.11%) |
Dec 10, 2021 | 63.90 | 64.05 | 63.04 | 63.16 | 89,300 | -2.24(-3.43%) |
Dec 09, 2021 | 65.94 | 66.27 | 64.91 | 65.40 | 66,523 | -1.10(-1.65%) |
Dec 08, 2021 | 66.46 | 66.99 | 65.89 | 66.50 | 28,502 | +0.20(+0.30%) |
Dec 07, 2021 | 66.84 | 67.00 | 65.74 | 66.30 | 60,849 | -1.71(-2.51%) |
Dec 06, 2021 | 67.27 | 68.22 | 66.41 | 68.01 | 52,483 | +1.76(+2.66%) |
Dec 03, 2021 | 66.00 | 66.62 | 65.68 | 66.25 | 124,101 | +1.63(+2.52%) |
Dec 02, 2021 | 63.86 | 64.71 | 63.72 | 64.62 | 55,059 | +1.90(+3.03%) |