Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 63.99 | 63.99 | 63.10 | 63.58 | 6,641 | -0.88(-1.36%) |
Feb 25, 2022 | 63.14 | 64.46 | 63.93 | 64.46 | 9,665 | +1.53(+2.43%) |
Feb 24, 2022 | 61.17 | 62.93 | 61.17 | 62.93 | 5,923 | +0.47(+0.75%) |
Feb 23, 2022 | 63.34 | 63.45 | 62.46 | 62.46 | 4,938 | -0.58(-0.92%) |
Feb 22, 2022 | 63.26 | 63.43 | 62.75 | 63.04 | 9,956 | -0.46(-0.72%) |
Feb 18, 2022 | 63.50 | 0 | -0.39(-0.61%) | |||
Feb 17, 2022 | 64.28 | 64.32 | 63.84 | 63.89 | 3,574 | -0.73(-1.13%) |
Feb 16, 2022 | 64.32 | 64.76 | 64.13 | 64.62 | 20,524 | +0.41(+0.64%) |
Feb 15, 2022 | 64.22 | 64.49 | 63.96 | 64.21 | 14,182 | +0.56(+0.88%) |
Feb 14, 2022 | 64.11 | 64.44 | 63.51 | 63.65 | 182,913 | -0.65(-1.01%) |
Feb 11, 2022 | 64.89 | 65.01 | 64.19 | 64.29 | 6,244 | -0.60(-0.92%) |
Feb 10, 2022 | 65.45 | 65.93 | 64.69 | 64.89 | 8,280 | -1.22(-1.85%) |
Feb 09, 2022 | 65.34 | 66.11 | 65.34 | 66.11 | 12,563 | +1.31(+2.03%) |
Feb 08, 2022 | 64.86 | 64.90 | 64.67 | 64.80 | 2,404 | -0.26(-0.40%) |
Feb 07, 2022 | 65.35 | 65.50 | 65.06 | 65.06 | 3,170 | -0.23(-0.36%) |
Feb 04, 2022 | 65.39 | 65.83 | 64.83 | 65.30 | 13,489 | -0.65(-0.99%) |
Feb 03, 2022 | 66.23 | 65.91 | 65.95 | 2,758 | -0.51(-0.77%) | |
Feb 02, 2022 | 65.62 | 66.52 | 65.62 | 66.46 | 3,530 | +1.05(+1.60%) |
Feb 01, 2022 | 65.65 | 65.65 | 64.98 | 65.42 | 12,908 | -0.03(-0.05%) |
Jan 31, 2022 | 64.76 | 65.50 | 65.45 | 10,207 | +0.92(+1.42%) | |
Jan 28, 2022 | 63.00 | 64.58 | 63.00 | 64.53 | 107,100 | +1.23(+1.94%) |
Jan 27, 2022 | 64.47 | 64.81 | 63.30 | 63.30 | 36,105 | -1.00(-1.56%) |
Jan 26, 2022 | 65.37 | 65.62 | 64.29 | 64.31 | 12,530 | -0.49(-0.76%) |
Jan 25, 2022 | 64.16 | 65.09 | 63.90 | 64.80 | 5,606 | -0.13(-0.21%) |
Jan 24, 2022 | 64.41 | 64.93 | 63.22 | 64.93 | 10,443 | -0.18(-0.28%) |
Jan 21, 2022 | 65.23 | 65.66 | 64.96 | 65.11 | 17,864 | -0.13(-0.20%) |
Jan 20, 2022 | 66.72 | 66.72 | 65.24 | 65.24 | 13,054 | -0.91(-1.37%) |
Jan 19, 2022 | 66.84 | 66.87 | 66.15 | 66.15 | 6,025 | -0.57(-0.85%) |
Jan 18, 2022 | 66.52 | 66.72 | 66.33 | 66.72 | 8,366 | -0.75(-1.12%) |
Jan 14, 2022 | 67.47 | 0 | -0.60(-0.88%) | |||
Jan 13, 2022 | 68.29 | 68.51 | 68.05 | 68.07 | 11,222 | +0.06(+0.08%) |
Jan 12, 2022 | 68.26 | 68.26 | 67.97 | 68.01 | 10,678 | +0.25(+0.37%) |
Jan 11, 2022 | 67.52 | 67.83 | 66.91 | 67.76 | 7,023 | +0.27(+0.40%) |
Jan 10, 2022 | 67.48 | 67.49 | 67.04 | 67.49 | 18,954 | -0.34(-0.50%) |
Jan 07, 2022 | 67.96 | 68.01 | 67.83 | 67.83 | 2,594 | -0.47(-0.69%) |
Jan 06, 2022 | 68.44 | 68.52 | 68.30 | 68.30 | 6,777 | -0.28(-0.41%) |
Jan 05, 2022 | 69.62 | 69.62 | 68.58 | 68.59 | 17,386 | -1.22(-1.74%) |
Jan 04, 2022 | 70.01 | 70.13 | 69.80 | 69.80 | 13,299 | +0.18(+0.25%) |
Jan 03, 2022 | 70.13 | 70.15 | 69.16 | 69.63 | 4,517 | -0.49(-0.70%) |
Dec 31, 2021 | 70.12 | 70.32 | 70.07 | 70.11 | 2,034 | +0.13(+0.19%) |
Dec 30, 2021 | 69.91 | 70.22 | 69.90 | 69.98 | 6,974 | +0.23(+0.33%) |
Dec 29, 2021 | 69.54 | 69.78 | 69.54 | 69.75 | 1,812 | +0.59(+0.85%) |
Dec 28, 2021 | 69.13 | 69.26 | 69.06 | 69.16 | 7,824 | +0.24(+0.35%) |
Dec 27, 2021 | 67.98 | 68.91 | 67.98 | 68.91 | 4,996 | +0.98(+1.45%) |
Dec 23, 2021 | 68.09 | 68.15 | 67.73 | 67.93 | 4,142 | +0.03(+0.04%) |
Dec 22, 2021 | 67.39 | 67.90 | 67.39 | 67.90 | 27,248 | +0.40(+0.60%) |
Dec 21, 2021 | 67.47 | 67.67 | 67.37 | 67.50 | 87,289 | +0.58(+0.87%) |
Dec 20, 2021 | 66.73 | 66.92 | 66.26 | 66.92 | 3,580 | -0.59(-0.88%) |
Dec 17, 2021 | 67.63 | 68.09 | 67.51 | 67.51 | 14,407 | -0.04(-0.06%) |
Dec 16, 2021 | 67.99 | 68.00 | 67.30 | 67.55 | 4,867 | -0.21(-0.30%) |
Dec 15, 2021 | 66.96 | 67.76 | 66.96 | 67.76 | 12,239 | +1.00(+1.50%) |
Dec 14, 2021 | 67.26 | 67.26 | 66.60 | 66.75 | 5,216 | -0.64(-0.95%) |
Dec 13, 2021 | 67.01 | 67.49 | 66.79 | 67.39 | 2,951 | +0.15(+0.23%) |
Dec 10, 2021 | 66.99 | 67.24 | 66.90 | 67.24 | 4,820 | +0.34(+0.51%) |
Dec 09, 2021 | 67.13 | 67.22 | 66.90 | 66.90 | 2,021 | -0.58(-0.86%) |
Dec 08, 2021 | 67.39 | 67.61 | 67.22 | 67.48 | 9,639 | +0.30(+0.45%) |
Dec 07, 2021 | 67.00 | 67.37 | 67.00 | 67.18 | 8,136 | +0.73(+1.10%) |
Dec 06, 2021 | 66.02 | 66.81 | 66.02 | 66.45 | 9,865 | +0.87(+1.32%) |
Dec 03, 2021 | 66.13 | 66.13 | 65.19 | 65.58 | 6,275 | -0.16(-0.24%) |
Dec 02, 2021 | 65.40 | 66.16 | 65.17 | 65.74 | 10,161 | +1.36(+2.11%) |