Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 67.61 | 68.43 | 67.49 | 67.78 | 45,405 | -1.00(-1.45%) |
Feb 25, 2022 | 67.62 | 68.83 | 67.97 | 68.78 | 102,641 | +1.63(+2.43%) |
Feb 24, 2022 | 65.86 | 67.23 | 65.66 | 67.15 | 186,917 | -0.80(-1.18%) |
Feb 23, 2022 | 69.04 | 69.06 | 67.87 | 67.95 | 107,714 | -0.46(-0.68%) |
Feb 22, 2022 | 68.52 | 68.89 | 68.09 | 68.41 | 35,573 | -0.65(-0.94%) |
Feb 18, 2022 | 69.06 | 0 | -0.35(-0.50%) | |||
Feb 17, 2022 | 69.95 | 69.98 | 69.37 | 69.41 | 142,980 | -0.92(-1.30%) |
Feb 16, 2022 | 70.13 | 70.49 | 69.97 | 70.33 | 30,169 | +0.13(+0.19%) |
Feb 15, 2022 | 69.79 | 70.29 | 69.77 | 70.20 | 79,505 | +1.14(+1.64%) |
Feb 14, 2022 | 69.21 | 69.25 | 68.59 | 69.06 | 90,045 | -0.19(-0.28%) |
Feb 11, 2022 | 70.32 | 70.50 | 69.10 | 69.25 | 76,227 | -1.16(-1.65%) |
Feb 10, 2022 | 70.27 | 71.25 | 70.19 | 70.41 | 44,846 | -0.84(-1.18%) |
Feb 09, 2022 | 71.09 | 71.29 | 71.00 | 71.25 | 36,996 | +0.97(+1.38%) |
Feb 08, 2022 | 70.04 | 70.32 | 69.96 | 70.28 | 60,171 | +0.34(+0.49%) |
Feb 07, 2022 | 69.91 | 70.30 | 69.88 | 69.94 | 36,587 | +0.10(+0.15%) |
Feb 04, 2022 | 69.69 | 70.13 | 69.42 | 69.84 | 687,228 | +0.06(+0.08%) |
Feb 03, 2022 | 70.18 | 69.76 | 69.78 | 149,561 | -1.03(-1.45%) | |
Feb 02, 2022 | 70.76 | 70.86 | 70.47 | 70.81 | 481,984 | +0.58(+0.82%) |
Feb 01, 2022 | 70.00 | 70.24 | 69.65 | 70.23 | 49,587 | +0.54(+0.77%) |
Jan 31, 2022 | 68.76 | 69.70 | 69.70 | 35,001 | +0.92(+1.33%) | |
Jan 28, 2022 | 67.82 | 68.81 | 67.82 | 68.78 | 144,129 | +0.32(+0.47%) |
Jan 27, 2022 | 68.93 | 69.17 | 68.36 | 68.46 | 69,321 | -0.37(-0.53%) |
Jan 26, 2022 | 69.73 | 69.80 | 68.39 | 68.83 | 48,193 | -0.32(-0.46%) |
Jan 25, 2022 | 68.78 | 69.40 | 68.26 | 69.15 | 69,879 | -0.23(-0.33%) |
Jan 24, 2022 | 68.89 | 69.40 | 67.70 | 69.38 | 107,965 | -0.59(-0.85%) |
Jan 21, 2022 | 70.59 | 70.78 | 69.97 | 69.97 | 530,901 | -0.76(-1.08%) |
Jan 20, 2022 | 71.26 | 71.65 | 70.72 | 70.73 | 32,584 | -0.38(-0.54%) |
Jan 19, 2022 | 71.47 | 71.60 | 71.12 | 71.12 | 40,711 | +0.12(+0.18%) |
Jan 18, 2022 | 71.39 | 71.46 | 70.92 | 70.99 | 171,965 | -1.09(-1.51%) |
Jan 14, 2022 | 72.08 | 0 | -0.21(-0.29%) | |||
Jan 13, 2022 | 72.89 | 72.92 | 72.14 | 72.29 | 46,152 | -0.52(-0.71%) |
Jan 12, 2022 | 72.61 | 72.85 | 72.54 | 72.81 | 25,312 | +0.57(+0.78%) |
Jan 11, 2022 | 71.57 | 72.26 | 71.54 | 72.24 | 23,840 | +0.70(+0.98%) |
Jan 10, 2022 | 71.38 | 71.56 | 71.07 | 71.54 | 44,789 | -0.74(-1.02%) |
Jan 07, 2022 | 71.91 | 72.33 | 71.85 | 72.28 | 55,281 | +0.31(+0.43%) |
Jan 06, 2022 | 72.19 | 72.31 | 71.97 | 71.97 | 86,820 | -0.46(-0.64%) |
Jan 05, 2022 | 73.14 | 73.26 | 72.43 | 72.43 | 190,950 | -0.59(-0.81%) |
Jan 04, 2022 | 73.03 | 73.13 | 72.83 | 73.03 | 56,961 | +0.25(+0.35%) |
Jan 03, 2022 | 72.67 | 72.77 | 72.37 | 72.77 | 30,539 | +0.36(+0.50%) |
Dec 31, 2021 | 72.44 | 72.74 | 72.35 | 72.41 | 26,400 | -0.11(-0.15%) |
Dec 30, 2021 | 72.80 | 72.82 | 72.45 | 72.52 | 29,288 | -0.20(-0.27%) |
Dec 29, 2021 | 72.64 | 72.78 | 72.50 | 72.71 | 46,305 | +0.03(+0.05%) |
Dec 28, 2021 | 72.68 | 72.89 | 72.64 | 72.68 | 34,729 | +0.03(+0.04%) |
Dec 27, 2021 | 72.24 | 72.65 | 71.99 | 72.65 | 98,473 | +0.58(+0.80%) |
Dec 23, 2021 | 71.83 | 72.23 | 71.83 | 72.07 | 47,331 | +0.25(+0.34%) |
Dec 22, 2021 | 71.00 | 71.87 | 71.00 | 71.83 | 51,623 | +0.58(+0.81%) |
Dec 21, 2021 | 70.92 | 71.29 | 70.76 | 71.25 | 35,337 | +0.67(+0.95%) |
Dec 20, 2021 | 70.36 | 70.58 | 70.23 | 70.58 | 67,311 | -0.13(-0.18%) |
Dec 17, 2021 | 71.17 | 71.23 | 70.67 | 70.71 | 45,722 | -0.92(-1.29%) |
Dec 16, 2021 | 71.91 | 71.98 | 71.44 | 71.64 | 172,608 | +0.06(+0.08%) |
Dec 15, 2021 | 70.85 | 71.61 | 70.68 | 71.58 | 38,579 | +1.07(+1.52%) |
Dec 14, 2021 | 70.66 | 70.85 | 70.31 | 70.51 | 43,954 | -0.47(-0.66%) |
Dec 13, 2021 | 71.33 | 71.33 | 70.90 | 70.98 | 35,104 | -0.56(-0.78%) |
Dec 10, 2021 | 71.39 | 71.58 | 71.25 | 71.53 | 24,117 | +0.26(+0.37%) |
Dec 09, 2021 | 71.33 | 71.39 | 71.18 | 71.27 | 49,562 | -0.47(-0.65%) |
Dec 08, 2021 | 71.67 | 71.79 | 71.52 | 71.74 | 134,664 | +0.25(+0.35%) |
Dec 07, 2021 | 71.09 | 71.54 | 71.08 | 71.49 | 61,451 | +1.25(+1.78%) |
Dec 06, 2021 | 69.99 | 70.29 | 69.89 | 70.24 | 189,823 | +0.73(+1.05%) |
Dec 03, 2021 | 69.99 | 69.99 | 69.21 | 69.51 | 57,801 | -0.25(-0.36%) |
Dec 02, 2021 | 69.34 | 69.93 | 69.34 | 69.76 | 236,323 | +0.81(+1.18%) |