Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 61.14 | 63.19 | 60.82 | 61.77 | 4,338,984 | -0.39(-0.62%) |
Feb 25, 2022 | 59.40 | 62.36 | 60.90 | 62.16 | 3,875,677 | +3.32(+5.65%) |
Feb 24, 2022 | 56.58 | 59.02 | 55.94 | 58.83 | 4,012,878 | +0.06(+0.10%) |
Feb 23, 2022 | 60.58 | 60.86 | 58.57 | 58.78 | 3,154,707 | -1.04(-1.74%) |
Feb 22, 2022 | 60.51 | 61.39 | 59.28 | 59.82 | 4,219,828 | -0.92(-1.51%) |
Feb 18, 2022 | 60.74 | 0 | -1.00(-1.63%) | |||
Feb 17, 2022 | 63.61 | 64.25 | 61.39 | 61.74 | 3,857,310 | -2.21(-3.45%) |
Feb 16, 2022 | 63.31 | 64.48 | 62.83 | 63.95 | 2,911,955 | +0.36(+0.56%) |
Feb 15, 2022 | 63.07 | 63.75 | 62.22 | 63.59 | 3,267,148 | +1.83(+2.97%) |
Feb 14, 2022 | 61.57 | 63.30 | 61.19 | 61.75 | 4,634,902 | -0.04(-0.06%) |
Feb 11, 2022 | 63.98 | 65.23 | 61.53 | 61.79 | 6,579,795 | -3.76(-5.74%) |
Feb 10, 2022 | 64.92 | 67.38 | 64.86 | 65.56 | 4,114,231 | -0.19(-0.29%) |
Feb 09, 2022 | 64.04 | 66.02 | 64.04 | 65.74 | 3,224,548 | +2.14(+3.36%) |
Feb 08, 2022 | 66.50 | 66.55 | 63.44 | 63.61 | 4,779,273 | -3.09(-4.63%) |
Feb 07, 2022 | 66.24 | 67.28 | 65.99 | 66.69 | 3,003,049 | +0.52(+0.78%) |
Feb 04, 2022 | 64.65 | 66.77 | 64.37 | 66.18 | 2,651,973 | +1.27(+1.96%) |
Feb 03, 2022 | 65.57 | 64.78 | 64.91 | 3,191,493 | -1.93(-2.89%) | |
Feb 02, 2022 | 66.88 | 67.48 | 65.94 | 66.83 | 2,471,884 | +0.36(+0.54%) |
Feb 01, 2022 | 66.10 | 66.64 | 65.36 | 66.48 | 3,152,748 | +0.61(+0.93%) |
Jan 31, 2022 | 64.22 | 66.03 | 65.87 | 4,451,512 | +1.73(+2.70%) | |
Jan 28, 2022 | 61.89 | 64.25 | 60.78 | 64.13 | 4,390,902 | +1.82(+2.91%) |
Jan 27, 2022 | 62.48 | 63.40 | 61.50 | 62.32 | 8,597,236 | +2.52(+4.22%) |
Jan 26, 2022 | 61.44 | 61.62 | 59.29 | 59.80 | 4,291,782 | -0.56(-0.94%) |
Jan 25, 2022 | 60.60 | 61.57 | 59.28 | 60.36 | 4,721,528 | -1.13(-1.84%) |
Jan 24, 2022 | 60.60 | 61.77 | 58.61 | 61.49 | 7,406,199 | -0.52(-0.83%) |
Jan 21, 2022 | 62.54 | 63.12 | 61.37 | 62.01 | 7,379,077 | -1.04(-1.64%) |
Jan 20, 2022 | 63.14 | 64.46 | 62.63 | 63.04 | 4,032,143 | -0.05(-0.07%) |
Jan 19, 2022 | 63.86 | 64.15 | 62.48 | 63.09 | 2,942,609 | -0.56(-0.89%) |
Jan 18, 2022 | 64.10 | 64.61 | 63.08 | 63.65 | 5,925,772 | -1.11(-1.71%) |
Jan 14, 2022 | 64.76 | 0 | -0.68(-1.04%) | |||
Jan 13, 2022 | 66.57 | 66.77 | 64.57 | 65.44 | 6,859,271 | -1.14(-1.71%) |
Jan 12, 2022 | 66.76 | 67.67 | 65.10 | 66.58 | 3,656,021 | +0.17(+0.25%) |
Jan 11, 2022 | 64.13 | 66.43 | 63.73 | 66.41 | 2,920,559 | +2.10(+3.26%) |
Jan 10, 2022 | 64.00 | 64.36 | 62.35 | 64.31 | 8,114,927 | -0.57(-0.88%) |
Jan 07, 2022 | 65.87 | 65.87 | 63.96 | 64.89 | 5,112,349 | -0.57(-0.88%) |
Jan 06, 2022 | 65.87 | 65.96 | 63.73 | 65.46 | 6,831,009 | -0.03(-0.04%) |
Jan 05, 2022 | 69.99 | 70.04 | 64.97 | 65.49 | 6,487,551 | -3.73(-5.38%) |
Jan 04, 2022 | 67.92 | 69.65 | 67.42 | 69.22 | 4,883,104 | +1.91(+2.84%) |
Jan 03, 2022 | 68.64 | 68.92 | 67.12 | 67.31 | 5,742,694 | -0.85(-1.24%) |
Dec 31, 2021 | 68.63 | 69.08 | 67.35 | 68.15 | 5,195,326 | -0.57(-0.84%) |
Dec 30, 2021 | 68.79 | 69.54 | 68.65 | 68.73 | 1,758,469 | +0.23(+0.33%) |
Dec 29, 2021 | 68.73 | 69.19 | 68.09 | 68.50 | 1,439,711 | -0.63(-0.91%) |
Dec 28, 2021 | 69.65 | 70.94 | 69.05 | 69.13 | 1,750,536 | -0.52(-0.74%) |
Dec 27, 2021 | 70.16 | 70.49 | 69.37 | 69.65 | 2,010,583 | -0.24(-0.34%) |
Dec 23, 2021 | 68.26 | 70.28 | 68.26 | 69.88 | 1,871,677 | +1.88(+2.77%) |
Dec 22, 2021 | 67.51 | 68.23 | 67.04 | 68.00 | 2,436,758 | +0.35(+0.51%) |
Dec 21, 2021 | 65.13 | 68.29 | 65.13 | 67.65 | 5,538,911 | +3.12(+4.84%) |
Dec 20, 2021 | 64.90 | 65.30 | 63.67 | 64.53 | 3,696,153 | -1.66(-2.50%) |
Dec 17, 2021 | 65.55 | 67.04 | 64.67 | 66.19 | 9,189,178 | +0.51(+0.77%) |
Dec 16, 2021 | 67.03 | 67.42 | 64.47 | 65.68 | 5,659,895 | -0.34(-0.51%) |
Dec 15, 2021 | 64.57 | 66.29 | 63.69 | 66.02 | 4,019,549 | +1.53(+2.38%) |
Dec 14, 2021 | 64.92 | 66.52 | 64.22 | 64.48 | 3,483,925 | -1.02(-1.55%) |
Dec 13, 2021 | 65.40 | 66.04 | 64.97 | 65.50 | 3,348,765 | -0.04(-0.06%) |
Dec 10, 2021 | 66.94 | 67.94 | 65.54 | 65.54 | 5,697,179 | -0.79(-1.19%) |
Dec 09, 2021 | 66.81 | 68.26 | 66.33 | 66.33 | 3,708,275 | -0.53(-0.79%) |
Dec 08, 2021 | 66.27 | 67.89 | 66.27 | 66.85 | 4,496,928 | +0.06(+0.08%) |
Dec 07, 2021 | 67.46 | 68.36 | 66.17 | 66.80 | 6,463,359 | +0.79(+1.20%) |
Dec 06, 2021 | 66.69 | 67.30 | 65.56 | 66.01 | 5,915,679 | +0.04(+0.06%) |
Dec 03, 2021 | 67.83 | 68.36 | 64.59 | 65.97 | 4,067,986 | -1.59(-2.35%) |
Dec 02, 2021 | 67.54 | 68.95 | 67.00 | 67.56 | 4,672,430 | +1.08(+1.63%) |