Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 67.09 | 67.09 | 65.08 | 65.42 | 32,494 | -1.03(-1.55%) |
Feb 25, 2022 | 63.52 | 66.49 | 65.71 | 66.45 | 18,400 | +1.82(+2.82%) |
Feb 24, 2022 | 62.05 | 65.43 | 62.05 | 64.63 | 38,775 | -1.22(-1.85%) |
Feb 23, 2022 | 65.45 | 66.44 | 65.45 | 65.85 | 33,412 | -0.69(-1.03%) |
Feb 22, 2022 | 66.44 | 66.88 | 66.31 | 66.53 | 14,316 | +0.11(+0.17%) |
Feb 18, 2022 | 66.42 | 0 | -0.04(-0.06%) | |||
Feb 17, 2022 | 66.55 | 66.70 | 66.20 | 66.46 | 27,602 | +0.51(+0.77%) |
Feb 16, 2022 | 63.40 | 66.12 | 63.40 | 65.95 | 25,365 | -0.80(-1.20%) |
Feb 15, 2022 | 66.09 | 66.89 | 66.09 | 66.75 | 22,314 | +0.66(+1.00%) |
Feb 14, 2022 | 68.33 | 68.33 | 65.58 | 66.09 | 29,476 | -0.06(-0.09%) |
Feb 11, 2022 | 66.36 | 66.42 | 65.78 | 66.15 | 14,022 | -0.04(-0.06%) |
Feb 10, 2022 | 66.25 | 66.83 | 66.15 | 66.19 | 27,753 | -0.63(-0.94%) |
Feb 09, 2022 | 66.80 | 66.88 | 66.00 | 66.82 | 12,097 | +0.97(+1.48%) |
Feb 08, 2022 | 65.64 | 65.95 | 64.60 | 65.84 | 12,479 | +1.27(+1.96%) |
Feb 07, 2022 | 65.59 | 65.59 | 63.62 | 64.58 | 13,554 | +0.45(+0.70%) |
Feb 04, 2022 | 64.25 | 64.34 | 63.39 | 64.13 | 20,808 | +0.58(+0.91%) |
Feb 03, 2022 | 63.90 | 63.55 | 21,592 | -2.25(-3.42%) | ||
Feb 02, 2022 | 66.00 | 66.00 | 64.38 | 65.80 | 12,725 | +1.52(+2.36%) |
Feb 01, 2022 | 64.48 | 64.98 | 63.88 | 64.28 | 24,733 | +0.11(+0.18%) |
Jan 31, 2022 | 61.49 | 64.21 | 61.49 | 64.17 | 20,366 | +1.14(+1.80%) |
Jan 28, 2022 | 62.41 | 63.63 | 62.24 | 63.03 | 27,545 | +0.10(+0.16%) |
Jan 27, 2022 | 62.99 | 63.40 | 62.81 | 62.93 | 19,261 | -0.37(-0.58%) |
Jan 26, 2022 | 64.04 | 64.19 | 63.00 | 63.30 | 37,943 | -1.32(-2.04%) |
Jan 25, 2022 | 64.15 | 64.80 | 63.94 | 64.62 | 17,150 | +0.73(+1.14%) |
Jan 24, 2022 | 63.13 | 64.02 | 62.20 | 63.89 | 39,824 | -0.19(-0.30%) |
Jan 21, 2022 | 63.80 | 64.68 | 63.80 | 64.08 | 21,678 | +0.55(+0.87%) |
Jan 20, 2022 | 63.85 | 64.26 | 63.53 | 63.53 | 28,482 | +1.88(+3.05%) |
Jan 19, 2022 | 61.35 | 62.35 | 61.25 | 61.65 | 38,722 | +1.07(+1.77%) |
Jan 18, 2022 | 60.45 | 60.65 | 58.55 | 60.58 | 26,441 | -1.04(-1.69%) |
Jan 14, 2022 | 61.62 | 0 | -0.70(-1.12%) | |||
Jan 13, 2022 | 61.19 | 63.11 | 61.19 | 62.32 | 15,792 | +0.47(+0.76%) |
Jan 12, 2022 | 63.56 | 63.56 | 59.82 | 61.85 | 10,971 | +0.45(+0.73%) |
Jan 11, 2022 | 61.91 | 61.91 | 61.00 | 61.40 | 9,611 | +0.10(+0.16%) |
Jan 10, 2022 | 62.00 | 63.57 | 60.95 | 61.30 | 25,334 | -0.29(-0.47%) |
Jan 07, 2022 | 61.28 | 61.59 | 61.14 | 61.59 | 11,713 | -0.28(-0.45%) |
Jan 06, 2022 | 61.94 | 62.00 | 61.65 | 61.87 | 13,315 | +0.43(+0.70%) |
Jan 05, 2022 | 62.03 | 62.18 | 61.44 | 61.44 | 20,812 | +0.04(+0.07%) |
Jan 04, 2022 | 61.75 | 62.00 | 61.24 | 61.40 | 23,202 | +0.37(+0.60%) |
Jan 03, 2022 | 61.38 | 61.47 | 61.03 | 61.03 | 14,258 | -0.52(-0.84%) |
Dec 31, 2021 | 61.14 | 61.55 | 61.14 | 61.55 | 9,202 | +0.18(+0.29%) |
Dec 30, 2021 | 61.48 | 61.48 | 61.20 | 61.37 | 11,928 | +0.12(+0.20%) |
Dec 29, 2021 | 61.44 | 61.87 | 61.07 | 61.25 | 12,100 | -0.02(-0.03%) |
Dec 28, 2021 | 61.37 | 61.37 | 61.07 | 61.27 | 17,642 | -0.08(-0.14%) |
Dec 27, 2021 | 61.75 | 61.75 | 60.96 | 61.35 | 11,877 | -0.41(-0.66%) |
Dec 23, 2021 | 61.45 | 61.87 | 61.45 | 61.76 | 22,152 | +0.69(+1.13%) |
Dec 22, 2021 | 62.73 | 62.73 | 60.67 | 61.07 | 21,348 | +0.06(+0.10%) |
Dec 21, 2021 | 62.62 | 62.62 | 60.85 | 61.01 | 15,629 | +0.48(+0.79%) |
Dec 20, 2021 | 59.98 | 62.29 | 59.98 | 60.53 | 12,463 | -0.36(-0.59%) |
Dec 17, 2021 | 60.73 | 61.19 | 60.64 | 60.89 | 9,342 | +0.07(+0.12%) |
Dec 16, 2021 | 61.51 | 61.94 | 60.62 | 60.82 | 10,803 | -0.24(-0.39%) |
Dec 15, 2021 | 60.40 | 61.09 | 60.40 | 61.06 | 12,524 | +0.97(+1.61%) |
Dec 14, 2021 | 60.03 | 60.30 | 59.86 | 60.09 | 17,498 | +0.12(+0.20%) |
Dec 13, 2021 | 61.21 | 61.21 | 59.55 | 59.97 | 18,542 | -1.21(-1.98%) |
Dec 10, 2021 | 60.10 | 61.74 | 59.96 | 61.18 | 9,685 | +0.33(+0.54%) |
Dec 09, 2021 | 60.59 | 61.63 | 60.46 | 60.85 | 79,161 | -0.41(-0.66%) |
Dec 08, 2021 | 61.00 | 61.26 | 60.95 | 61.26 | 91,624 | -1.04(-1.67%) |
Dec 07, 2021 | 60.06 | 62.35 | 60.06 | 62.30 | 56,939 | +1.83(+3.02%) |
Dec 06, 2021 | 60.22 | 60.58 | 59.51 | 60.47 | 27,267 | +0.37(+0.62%) |
Dec 03, 2021 | 59.28 | 60.27 | 59.28 | 60.10 | 30,826 | +0.63(+1.06%) |
Dec 02, 2021 | 59.02 | 59.57 | 59.01 | 59.47 | 28,961 | +1.89(+3.28%) |