Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 61.65 | 62.94 | 60.98 | 62.16 | 330,272 | -0.24(-0.38%) |
Feb 25, 2022 | 60.14 | 62.40 | 59.25 | 62.40 | 589,110 | +2.39(+3.98%) |
Feb 24, 2022 | 53.89 | 60.07 | 53.98 | 60.01 | 466,823 | +3.90(+6.95%) |
Feb 23, 2022 | 56.75 | 57.65 | 55.82 | 56.11 | 450,778 | -0.38(-0.67%) |
Feb 22, 2022 | 58.33 | 58.69 | 56.41 | 56.49 | 451,465 | -2.61(-4.42%) |
Feb 18, 2022 | 59.10 | 0 | -1.51(-2.49%) | |||
Feb 17, 2022 | 62.57 | 63.00 | 60.06 | 60.61 | 401,613 | -2.54(-4.02%) |
Feb 16, 2022 | 64.11 | 64.51 | 63.09 | 63.15 | 476,812 | -1.50(-2.32%) |
Feb 15, 2022 | 65.79 | 66.55 | 64.22 | 64.65 | 282,496 | +0.37(+0.58%) |
Feb 14, 2022 | 64.26 | 67.20 | 64.05 | 64.28 | 443,300 | -0.24(-0.37%) |
Feb 11, 2022 | 61.51 | 67.41 | 61.51 | 64.52 | 778,859 | +2.01(+3.22%) |
Feb 10, 2022 | 60.87 | 64.50 | 59.41 | 62.51 | 2,225,969 | -10.40(-14.26%) |
Feb 09, 2022 | 71.10 | 73.77 | 70.09 | 72.91 | 1,467,674 | +2.64(+3.76%) |
Feb 08, 2022 | 65.00 | 71.05 | 64.51 | 70.27 | 879,489 | +5.20(+7.99%) |
Feb 07, 2022 | 65.20 | 66.58 | 63.55 | 65.07 | 261,615 | +0.28(+0.43%) |
Feb 04, 2022 | 61.99 | 65.31 | 61.62 | 64.79 | 454,047 | +3.28(+5.33%) |
Feb 03, 2022 | 64.18 | 61.38 | 61.51 | 614,093 | -3.75(-5.75%) | |
Feb 02, 2022 | 66.00 | 66.56 | 64.60 | 65.26 | 319,944 | -0.46(-0.70%) |
Feb 01, 2022 | 65.97 | 66.50 | 63.84 | 65.72 | 322,752 | +0.20(+0.31%) |
Jan 31, 2022 | 61.91 | 65.56 | 65.52 | 344,294 | +3.82(+6.19%) | |
Jan 28, 2022 | 59.57 | 61.73 | 58.44 | 61.70 | 372,172 | +2.08(+3.49%) |
Jan 27, 2022 | 60.81 | 61.95 | 59.27 | 59.62 | 320,256 | -0.14(-0.23%) |
Jan 26, 2022 | 62.38 | 62.69 | 59.00 | 59.76 | 486,357 | -1.67(-2.72%) |
Jan 25, 2022 | 63.56 | 65.48 | 61.29 | 61.43 | 618,552 | -4.13(-6.30%) |
Jan 24, 2022 | 62.40 | 66.13 | 61.69 | 65.56 | 793,060 | +1.51(+2.36%) |
Jan 21, 2022 | 62.63 | 66.14 | 62.50 | 64.05 | 503,922 | -0.11(-0.17%) |
Jan 20, 2022 | 66.96 | 69.24 | 64.16 | 64.16 | 426,599 | -2.32(-3.49%) |
Jan 19, 2022 | 66.70 | 67.24 | 64.58 | 66.48 | 399,839 | -0.05(-0.08%) |
Jan 18, 2022 | 65.53 | 67.13 | 64.67 | 66.53 | 446,126 | -0.27(-0.40%) |
Jan 14, 2022 | 66.80 | 0 | -3.12(-4.46%) | |||
Jan 13, 2022 | 67.78 | 70.30 | 66.79 | 69.92 | 1,262,701 | +2.79(+4.16%) |
Jan 12, 2022 | 67.80 | 67.91 | 66.30 | 67.13 | 193,427 | -0.39(-0.58%) |
Jan 11, 2022 | 67.07 | 68.20 | 66.04 | 67.52 | 217,700 | +0.70(+1.05%) |
Jan 10, 2022 | 66.00 | 66.90 | 64.25 | 66.82 | 300,297 | +0.22(+0.33%) |
Jan 07, 2022 | 67.06 | 68.48 | 66.34 | 66.60 | 182,871 | -0.55(-0.82%) |
Jan 06, 2022 | 66.34 | 68.11 | 65.01 | 67.15 | 303,267 | +0.96(+1.45%) |
Jan 05, 2022 | 68.16 | 69.42 | 66.05 | 66.19 | 298,302 | -2.31(-3.37%) |
Jan 04, 2022 | 68.58 | 68.82 | 67.00 | 68.50 | 240,389 | +0.18(+0.26%) |
Jan 03, 2022 | 66.34 | 68.87 | 65.88 | 68.32 | 269,944 | +2.44(+3.70%) |
Dec 31, 2021 | 67.47 | 68.45 | 65.80 | 65.88 | 257,548 | -1.95(-2.87%) |
Dec 30, 2021 | 67.41 | 69.12 | 67.20 | 67.83 | 353,703 | +0.40(+0.59%) |
Dec 29, 2021 | 67.90 | 68.51 | 67.18 | 67.43 | 227,851 | -0.42(-0.62%) |
Dec 28, 2021 | 68.00 | 69.37 | 67.72 | 67.85 | 264,214 | -0.13(-0.19%) |
Dec 27, 2021 | 69.32 | 69.32 | 67.63 | 67.98 | 249,175 | -0.96(-1.39%) |
Dec 23, 2021 | 67.23 | 69.33 | 66.62 | 68.94 | 300,153 | +1.33(+1.97%) |
Dec 22, 2021 | 68.00 | 68.29 | 66.66 | 67.61 | 341,908 | +0.52(+0.78%) |
Dec 21, 2021 | 66.05 | 67.21 | 65.01 | 67.09 | 353,504 | +1.77(+2.71%) |
Dec 20, 2021 | 65.82 | 66.10 | 64.31 | 65.32 | 358,775 | -1.63(-2.43%) |
Dec 17, 2021 | 64.00 | 67.51 | 63.46 | 66.95 | 1,580,583 | +3.51(+5.53%) |
Dec 16, 2021 | 67.53 | 68.29 | 63.37 | 63.44 | 581,387 | -3.32(-4.97%) |
Dec 15, 2021 | 65.80 | 67.02 | 64.12 | 66.76 | 404,557 | +0.89(+1.35%) |
Dec 14, 2021 | 66.44 | 67.00 | 65.10 | 65.87 | 414,470 | -1.65(-2.44%) |
Dec 13, 2021 | 68.00 | 68.93 | 65.44 | 67.52 | 494,155 | +0.33(+0.49%) |
Dec 10, 2021 | 71.79 | 72.22 | 66.47 | 67.19 | 771,837 | -4.07(-5.71%) |
Dec 09, 2021 | 72.80 | 77.85 | 71.21 | 71.26 | 875,435 | -4.55(-6.00%) |
Dec 08, 2021 | 73.23 | 76.24 | 72.29 | 75.81 | 581,443 | +2.42(+3.30%) |
Dec 07, 2021 | 73.34 | 75.41 | 73.10 | 73.39 | 315,854 | +0.25(+0.34%) |
Dec 06, 2021 | 72.16 | 73.62 | 70.51 | 73.14 | 438,604 | +0.80(+1.11%) |
Dec 03, 2021 | 73.51 | 73.60 | 70.34 | 72.34 | 784,062 | -1.34(-1.82%) |
Dec 02, 2021 | 73.57 | 75.00 | 71.50 | 73.68 | 437,926 | +0.62(+0.85%) |