Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 62.90 | 63.59 | 62.89 | 63.57 | 436,519 | +1.38(+2.22%) |
Feb 25, 2022 | 61.86 | 62.19 | 61.77 | 62.19 | 317,743 | -0.16(-0.26%) |
Feb 24, 2022 | 60.92 | 62.37 | 60.85 | 62.35 | 385,170 | -0.27(-0.43%) |
Feb 23, 2022 | 63.50 | 63.50 | 62.27 | 62.62 | 222,355 | -0.48(-0.76%) |
Feb 22, 2022 | 63.59 | 63.59 | 62.70 | 63.10 | 284,435 | -0.78(-1.22%) |
Feb 18, 2022 | 63.88 | 0 | +0.63(+1.00%) | |||
Feb 17, 2022 | 63.60 | 63.77 | 63.06 | 63.25 | 166,060 | -0.30(-0.47%) |
Feb 16, 2022 | 64.01 | 64.01 | 63.17 | 63.55 | 296,317 | -0.59(-0.92%) |
Feb 15, 2022 | 62.24 | 64.35 | 62.24 | 64.14 | 594,261 | +1.77(+2.84%) |
Feb 14, 2022 | 62.73 | 62.73 | 61.86 | 62.37 | 220,486 | +0.38(+0.61%) |
Feb 11, 2022 | 61.75 | 62.50 | 61.50 | 61.99 | 501,180 | +0.44(+0.71%) |
Feb 10, 2022 | 61.70 | 62.25 | 61.33 | 61.55 | 518,541 | -1.70(-2.69%) |
Feb 09, 2022 | 62.69 | 63.32 | 62.22 | 63.25 | 240,238 | +0.59(+0.94%) |
Feb 08, 2022 | 63.01 | 63.02 | 62.24 | 62.66 | 259,441 | -0.72(-1.14%) |
Feb 07, 2022 | 63.61 | 63.82 | 63.33 | 63.38 | 158,386 | +0.36(+0.57%) |
Feb 04, 2022 | 62.28 | 63.09 | 62.28 | 63.02 | 194,431 | +1.42(+2.31%) |
Feb 03, 2022 | 61.54 | 61.60 | 711,799 | -1.06(-1.69%) | ||
Feb 02, 2022 | 63.10 | 63.19 | 62.58 | 62.66 | 227,774 | +0.71(+1.15%) |
Feb 01, 2022 | 61.43 | 62.00 | 61.43 | 61.95 | 239,551 | +0.85(+1.39%) |
Jan 31, 2022 | 60.88 | 61.42 | 61.10 | 584,969 | -0.01(-0.02%) | |
Jan 28, 2022 | 60.29 | 61.15 | 60.00 | 61.11 | 790,157 | -0.08(-0.13%) |
Jan 27, 2022 | 61.10 | 61.78 | 60.90 | 61.19 | 717,976 | +0.13(+0.21%) |
Jan 26, 2022 | 61.11 | 61.75 | 60.55 | 61.06 | 663,338 | +2.15(+3.65%) |
Jan 25, 2022 | 58.95 | 59.98 | 57.92 | 58.91 | 504,426 | +0.16(+0.27%) |
Jan 24, 2022 | 58.51 | 58.89 | 57.44 | 58.75 | 784,565 | -0.57(-0.96%) |
Jan 21, 2022 | 59.41 | 60.21 | 59.32 | 59.32 | 632,694 | -0.59(-0.98%) |
Jan 20, 2022 | 60.32 | 60.64 | 59.28 | 59.91 | 665,068 | +1.30(+2.22%) |
Jan 19, 2022 | 58.93 | 59.50 | 58.22 | 58.61 | 704,604 | +0.20(+0.34%) |
Jan 18, 2022 | 58.05 | 58.46 | 57.87 | 58.41 | 722,231 | +1.25(+2.19%) |
Jan 14, 2022 | 57.16 | 0 | -0.04(-0.07%) | |||
Jan 13, 2022 | 57.92 | 57.99 | 57.13 | 57.20 | 289,361 | -1.35(-2.31%) |
Jan 12, 2022 | 58.65 | 58.65 | 58.21 | 58.55 | 138,049 | -0.44(-0.75%) |
Jan 11, 2022 | 57.53 | 59.28 | 57.53 | 58.99 | 209,600 | +0.55(+0.94%) |
Jan 10, 2022 | 57.32 | 58.49 | 57.20 | 58.44 | 491,081 | +0.34(+0.59%) |
Jan 07, 2022 | 58.00 | 58.17 | 57.70 | 58.10 | 290,999 | +0.65(+1.13%) |
Jan 06, 2022 | 56.68 | 57.96 | 56.55 | 57.45 | 339,281 | +0.51(+0.90%) |
Jan 05, 2022 | 57.74 | 57.75 | 56.81 | 56.94 | 225,540 | -1.36(-2.33%) |
Jan 04, 2022 | 58.80 | 58.80 | 57.70 | 58.30 | 257,378 | -0.17(-0.29%) |
Jan 03, 2022 | 59.00 | 59.90 | 58.25 | 58.47 | 397,283 | +0.10(+0.17%) |
Dec 31, 2021 | 58.33 | 58.62 | 58.28 | 58.37 | 249,366 | -0.22(-0.38%) |
Dec 30, 2021 | 58.33 | 58.71 | 58.11 | 58.59 | 349,983 | -0.90(-1.51%) |
Dec 29, 2021 | 59.07 | 60.00 | 59.07 | 59.49 | 159,578 | -0.28(-0.47%) |
Dec 28, 2021 | 59.71 | 60.31 | 59.67 | 59.77 | 305,630 | -1.53(-2.50%) |
Dec 27, 2021 | 60.00 | 61.37 | 60.00 | 61.30 | 494,071 | +0.39(+0.64%) |
Dec 23, 2021 | 60.49 | 60.91 | 60.31 | 60.91 | 280,805 | +0.80(+1.33%) |
Dec 22, 2021 | 59.49 | 60.32 | 59.49 | 60.11 | 271,325 | -0.84(-1.38%) |
Dec 21, 2021 | 60.76 | 61.16 | 60.32 | 60.95 | 518,969 | +1.72(+2.90%) |
Dec 20, 2021 | 58.52 | 59.33 | 58.52 | 59.23 | 500,071 | +1.02(+1.76%) |
Dec 17, 2021 | 58.58 | 58.63 | 58.16 | 58.21 | 397,926 | -0.81(-1.37%) |
Dec 16, 2021 | 59.85 | 59.98 | 58.75 | 59.02 | 348,122 | +0.10(+0.17%) |
Dec 15, 2021 | 58.68 | 58.97 | 58.01 | 58.92 | 358,186 | +0.75(+1.28%) |
Dec 14, 2021 | 58.20 | 58.99 | 57.92 | 58.17 | 383,549 | -0.33(-0.56%) |
Dec 13, 2021 | 59.01 | 59.19 | 58.50 | 58.50 | 372,920 | -0.90(-1.52%) |
Dec 10, 2021 | 59.20 | 59.85 | 59.10 | 59.40 | 301,506 | +0.75(+1.28%) |
Dec 09, 2021 | 59.25 | 59.74 | 58.52 | 58.65 | 289,460 | +0.05(+0.09%) |
Dec 08, 2021 | 58.11 | 58.72 | 58.11 | 58.60 | 357,157 | +0.85(+1.47%) |
Dec 07, 2021 | 57.87 | 57.87 | 55.88 | 57.75 | 645,382 | +1.78(+3.19%) |
Dec 06, 2021 | 55.85 | 56.45 | 55.45 | 55.97 | 619,607 | +0.17(+0.30%) |
Dec 03, 2021 | 56.09 | 56.09 | 55.16 | 55.80 | 438,758 | -1.20(-2.11%) |
Dec 02, 2021 | 56.81 | 57.18 | 56.81 | 57.00 | 399,742 | +1.67(+3.02%) |