Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 66.34 | 67.86 | 65.60 | 67.18 | 7,029,679 | +1.29(+1.97%) |
Feb 25, 2022 | 63.77 | 66.12 | 64.63 | 65.88 | 4,649,466 | +3.36(+5.37%) |
Feb 24, 2022 | 61.90 | 62.72 | 61.02 | 62.52 | 4,363,549 | +0.27(+0.44%) |
Feb 23, 2022 | 63.28 | 63.56 | 62.22 | 62.25 | 2,758,916 | -0.87(-1.38%) |
Feb 22, 2022 | 63.67 | 63.67 | 62.56 | 63.12 | 2,645,051 | +0.00(+0.00%) |
Feb 18, 2022 | 63.12 | 0 | +0.06(+0.09%) | |||
Feb 17, 2022 | 62.86 | 63.28 | 62.36 | 63.06 | 2,217,935 | +0.07(+0.12%) |
Feb 16, 2022 | 62.80 | 63.29 | 62.56 | 62.99 | 2,026,616 | +0.29(+0.47%) |
Feb 15, 2022 | 63.28 | 63.57 | 62.39 | 62.69 | 1,909,035 | -0.25(-0.39%) |
Feb 14, 2022 | 63.55 | 63.63 | 62.27 | 62.94 | 3,127,915 | -0.40(-0.63%) |
Feb 11, 2022 | 63.54 | 63.86 | 63.03 | 63.34 | 2,372,067 | +0.20(+0.31%) |
Feb 10, 2022 | 63.77 | 64.36 | 62.96 | 63.14 | 3,176,938 | -1.02(-1.59%) |
Feb 09, 2022 | 64.60 | 64.74 | 63.70 | 64.16 | 2,541,586 | -0.07(-0.12%) |
Feb 08, 2022 | 64.18 | 64.53 | 63.91 | 64.24 | 2,226,153 | +0.42(+0.66%) |
Feb 07, 2022 | 63.50 | 64.14 | 63.37 | 63.81 | 1,971,867 | +0.34(+0.54%) |
Feb 04, 2022 | 63.35 | 64.21 | 63.19 | 63.47 | 3,279,842 | -0.35(-0.55%) |
Feb 03, 2022 | 64.31 | 63.71 | 63.82 | 2,485,629 | -0.55(-0.85%) | |
Feb 02, 2022 | 63.45 | 64.57 | 63.23 | 64.37 | 3,749,570 | +0.97(+1.53%) |
Feb 01, 2022 | 64.18 | 64.63 | 63.25 | 63.40 | 4,732,189 | -0.95(-1.48%) |
Jan 31, 2022 | 63.23 | 64.42 | 64.35 | 9,175,673 | +0.61(+0.95%) | |
Jan 28, 2022 | 63.11 | 63.80 | 62.47 | 63.75 | 3,819,839 | +0.42(+0.66%) |
Jan 27, 2022 | 63.52 | 64.02 | 62.82 | 63.33 | 3,968,525 | +0.61(+0.98%) |
Jan 26, 2022 | 62.42 | 63.52 | 62.04 | 62.71 | 3,963,012 | +0.34(+0.54%) |
Jan 25, 2022 | 60.99 | 62.71 | 60.41 | 62.38 | 4,235,126 | +1.06(+1.72%) |
Jan 24, 2022 | 62.56 | 62.79 | 60.52 | 61.32 | 7,140,714 | -1.51(-2.41%) |
Jan 21, 2022 | 63.16 | 63.77 | 62.68 | 62.83 | 3,778,022 | +0.01(+0.01%) |
Jan 20, 2022 | 63.33 | 63.86 | 62.73 | 62.82 | 2,968,859 | -0.46(-0.73%) |
Jan 19, 2022 | 63.36 | 64.23 | 63.21 | 63.29 | 3,291,569 | +0.07(+0.11%) |
Jan 18, 2022 | 63.84 | 64.23 | 63.01 | 63.22 | 4,688,242 | -1.04(-1.62%) |
Jan 14, 2022 | 64.26 | 0 | +0.50(+0.79%) | |||
Jan 13, 2022 | 63.33 | 63.89 | 63.33 | 63.76 | 3,412,638 | +0.31(+0.48%) |
Jan 12, 2022 | 63.23 | 63.61 | 63.02 | 63.45 | 2,419,012 | +0.18(+0.28%) |
Jan 11, 2022 | 63.98 | 64.22 | 62.86 | 63.27 | 3,025,538 | -0.87(-1.35%) |
Jan 10, 2022 | 64.51 | 64.69 | 63.81 | 64.14 | 3,441,922 | -0.24(-0.37%) |
Jan 07, 2022 | 63.42 | 64.94 | 62.83 | 64.38 | 3,831,435 | +0.95(+1.51%) |
Jan 06, 2022 | 63.22 | 63.89 | 62.80 | 63.42 | 3,599,468 | +0.45(+0.72%) |
Jan 05, 2022 | 62.71 | 63.76 | 62.69 | 62.97 | 4,302,074 | +0.38(+0.61%) |
Jan 04, 2022 | 61.72 | 63.16 | 61.72 | 62.59 | 5,382,219 | +1.11(+1.80%) |
Jan 03, 2022 | 61.72 | 61.72 | 60.98 | 61.48 | 2,222,766 | -0.14(-0.22%) |
Dec 31, 2021 | 61.21 | 61.88 | 61.06 | 61.61 | 1,568,657 | +0.24(+0.39%) |
Dec 30, 2021 | 61.30 | 61.58 | 61.04 | 61.38 | 1,574,327 | +0.15(+0.24%) |
Dec 29, 2021 | 60.88 | 61.27 | 60.63 | 61.23 | 3,101,211 | +0.31(+0.50%) |
Dec 28, 2021 | 60.65 | 61.07 | 60.55 | 60.92 | 1,325,704 | +0.29(+0.48%) |
Dec 27, 2021 | 60.54 | 60.72 | 60.18 | 60.63 | 1,576,210 | +0.35(+0.58%) |
Dec 23, 2021 | 60.03 | 60.71 | 59.93 | 60.28 | 2,842,794 | +0.12(+0.19%) |
Dec 22, 2021 | 59.62 | 60.49 | 59.62 | 60.16 | 3,508,911 | +0.82(+1.37%) |
Dec 21, 2021 | 59.38 | 60.10 | 59.26 | 59.35 | 3,427,636 | +0.44(+0.75%) |
Dec 20, 2021 | 57.97 | 59.08 | 57.47 | 58.90 | 3,001,365 | +0.31(+0.54%) |
Dec 17, 2021 | 59.12 | 59.40 | 58.31 | 58.59 | 7,038,259 | -0.79(-1.34%) |
Dec 16, 2021 | 59.11 | 60.09 | 59.03 | 59.38 | 5,167,316 | +0.42(+0.70%) |
Dec 15, 2021 | 58.29 | 59.09 | 58.02 | 58.97 | 3,080,040 | +0.71(+1.22%) |
Dec 14, 2021 | 58.37 | 58.92 | 58.16 | 58.26 | 3,925,028 | -0.06(-0.11%) |
Dec 13, 2021 | 58.31 | 58.69 | 58.07 | 58.32 | 3,696,478 | -0.23(-0.39%) |
Dec 10, 2021 | 58.86 | 58.87 | 58.23 | 58.55 | 2,830,871 | +0.27(+0.47%) |
Dec 09, 2021 | 58.29 | 58.76 | 57.53 | 58.28 | 3,678,585 | +0.04(+0.06%) |
Dec 08, 2021 | 58.46 | 58.88 | 58.07 | 58.24 | 3,056,036 | -0.36(-0.62%) |
Dec 07, 2021 | 58.11 | 58.88 | 57.73 | 58.61 | 3,413,381 | +0.67(+1.16%) |
Dec 06, 2021 | 57.76 | 58.78 | 57.41 | 57.94 | 3,338,441 | +0.79(+1.38%) |
Dec 03, 2021 | 56.93 | 57.20 | 56.15 | 57.15 | 3,469,899 | +0.63(+1.11%) |
Dec 02, 2021 | 55.33 | 56.96 | 55.28 | 56.52 | 3,514,610 | +1.26(+2.28%) |