Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 59.07 | 60.49 | 58.97 | 60.03 | 21,263 | +0.11(+0.18%) |
Feb 25, 2022 | 58.43 | 59.92 | 58.60 | 59.92 | 17,727 | +1.58(+2.70%) |
Feb 24, 2022 | 54.88 | 58.38 | 54.78 | 58.35 | 27,400 | +1.72(+3.03%) |
Feb 23, 2022 | 58.30 | 58.43 | 56.63 | 56.63 | 24,909 | -1.09(-1.88%) |
Feb 22, 2022 | 58.18 | 58.86 | 57.46 | 57.72 | 24,899 | -0.99(-1.68%) |
Feb 18, 2022 | 58.70 | 0 | -0.30(-0.50%) | |||
Feb 17, 2022 | 60.06 | 60.07 | 58.96 | 59.00 | 30,652 | -1.45(-2.39%) |
Feb 16, 2022 | 60.15 | 60.59 | 59.63 | 60.45 | 64,138 | -0.09(-0.15%) |
Feb 15, 2022 | 59.95 | 60.63 | 59.74 | 60.54 | 36,990 | +1.30(+2.19%) |
Feb 14, 2022 | 59.41 | 59.86 | 58.76 | 59.24 | 68,653 | +0.02(+0.03%) |
Feb 11, 2022 | 60.63 | 60.73 | 59.03 | 59.22 | 22,872 | -1.17(-1.94%) |
Feb 10, 2022 | 60.30 | 61.73 | 60.09 | 60.39 | 43,900 | -0.88(-1.44%) |
Feb 09, 2022 | 60.80 | 61.46 | 60.80 | 61.27 | 19,894 | +1.30(+2.17%) |
Feb 08, 2022 | 59.02 | 59.99 | 59.02 | 59.97 | 28,655 | +0.95(+1.61%) |
Feb 07, 2022 | 59.08 | 59.42 | 58.88 | 59.02 | 10,878 | +0.22(+0.37%) |
Feb 04, 2022 | 58.56 | 59.37 | 58.02 | 58.80 | 16,406 | +0.22(+0.37%) |
Feb 03, 2022 | 59.30 | 58.58 | 58.58 | 19,719 | -1.80(-2.99%) | |
Feb 02, 2022 | 60.72 | 60.72 | 59.95 | 60.39 | 16,175 | -0.22(-0.36%) |
Feb 01, 2022 | 60.24 | 60.61 | 59.30 | 60.61 | 31,558 | +0.46(+0.76%) |
Jan 31, 2022 | 58.68 | 60.15 | 60.15 | 15,820 | +2.21(+3.82%) | |
Jan 28, 2022 | 56.50 | 57.94 | 56.07 | 57.94 | 24,583 | +1.55(+2.74%) |
Jan 27, 2022 | 58.09 | 58.34 | 56.33 | 56.39 | 36,841 | -1.05(-1.83%) |
Jan 26, 2022 | 59.10 | 59.50 | 57.35 | 57.44 | 32,542 | -0.71(-1.23%) |
Jan 25, 2022 | 58.86 | 58.92 | 57.80 | 58.16 | 93,492 | -1.76(-2.94%) |
Jan 24, 2022 | 57.25 | 59.92 | 56.67 | 59.92 | 36,056 | +1.44(+2.46%) |
Jan 21, 2022 | 59.37 | 59.87 | 58.33 | 58.48 | 16,009 | -1.03(-1.73%) |
Jan 20, 2022 | 60.89 | 61.64 | 59.45 | 59.52 | 19,448 | -0.60(-1.01%) |
Jan 19, 2022 | 60.65 | 61.36 | 60.12 | 60.12 | 19,806 | -0.64(-1.06%) |
Jan 18, 2022 | 61.83 | 61.84 | 60.76 | 60.76 | 28,540 | -1.94(-3.10%) |
Jan 14, 2022 | 62.71 | 0 | -0.50(-0.80%) | |||
Jan 13, 2022 | 64.34 | 64.45 | 63.21 | 63.21 | 22,978 | -1.03(-1.60%) |
Jan 12, 2022 | 65.02 | 65.07 | 64.03 | 64.24 | 10,345 | -0.33(-0.52%) |
Jan 11, 2022 | 64.08 | 64.58 | 63.70 | 64.58 | 132,345 | +0.85(+1.33%) |
Jan 10, 2022 | 63.18 | 63.73 | 61.93 | 63.73 | 150,336 | +0.02(+0.03%) |
Jan 07, 2022 | 64.71 | 64.91 | 63.50 | 63.71 | 40,124 | -1.42(-2.19%) |
Jan 06, 2022 | 64.80 | 65.29 | 64.24 | 65.13 | 86,430 | +0.40(+0.62%) |
Jan 05, 2022 | 66.80 | 66.80 | 64.73 | 64.73 | 27,194 | -2.05(-3.08%) |
Jan 04, 2022 | 67.61 | 67.61 | 66.42 | 66.78 | 20,107 | -0.58(-0.86%) |
Jan 03, 2022 | 66.32 | 67.54 | 66.32 | 67.37 | 21,855 | +0.18(+0.26%) |
Dec 31, 2021 | 67.49 | 67.63 | 67.10 | 67.19 | 11,236 | -0.25(-0.37%) |
Dec 30, 2021 | 67.81 | 67.98 | 67.44 | 67.44 | 19,003 | +0.16(+0.24%) |
Dec 29, 2021 | 67.06 | 67.38 | 67.06 | 67.28 | 6,829 | -0.02(-0.02%) |
Dec 28, 2021 | 67.75 | 67.75 | 67.13 | 67.29 | 4,058 | -0.09(-0.14%) |
Dec 27, 2021 | 67.02 | 67.53 | 67.02 | 67.39 | 14,414 | +0.61(+0.91%) |
Dec 23, 2021 | 66.46 | 66.89 | 66.28 | 66.78 | 8,394 | +0.86(+1.30%) |
Dec 22, 2021 | 65.78 | 66.16 | 65.78 | 65.92 | 7,470 | +0.40(+0.61%) |
Dec 21, 2021 | 65.07 | 65.52 | 64.57 | 65.52 | 17,015 | +1.36(+2.12%) |
Dec 20, 2021 | 64.41 | 64.41 | 63.43 | 64.15 | 12,233 | -0.51(-0.79%) |
Dec 17, 2021 | 63.76 | 65.15 | 63.76 | 64.66 | 9,901 | +0.56(+0.88%) |
Dec 16, 2021 | 65.16 | 65.41 | 63.89 | 64.10 | 7,856 | -1.04(-1.60%) |
Dec 15, 2021 | 63.73 | 65.14 | 63.56 | 65.14 | 9,532 | +0.99(+1.54%) |
Dec 14, 2021 | 63.89 | 64.86 | 63.89 | 64.15 | 17,982 | -0.72(-1.10%) |
Dec 13, 2021 | 64.94 | 65.11 | 64.51 | 64.86 | 13,623 | -0.49(-0.75%) |
Dec 10, 2021 | 66.07 | 66.07 | 64.96 | 65.36 | 11,192 | -0.08(-0.13%) |
Dec 09, 2021 | 66.65 | 66.65 | 65.44 | 65.44 | 1,546 | -1.22(-1.84%) |
Dec 08, 2021 | 66.29 | 66.66 | 66.13 | 66.66 | 5,291 | +0.06(+0.08%) |
Dec 07, 2021 | 66.59 | 66.83 | 66.55 | 66.61 | 6,134 | +1.97(+3.04%) |
Dec 06, 2021 | 64.09 | 65.11 | 64.09 | 64.64 | 11,464 | +0.50(+0.79%) |
Dec 03, 2021 | 65.69 | 65.69 | 63.63 | 64.14 | 9,154 | -1.17(-1.79%) |
Dec 02, 2021 | 64.37 | 65.50 | 64.29 | 65.31 | 19,507 | +1.88(+2.97%) |