Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 65.68 | 66.63 | 65.63 | 66.35 | 151,114 | -0.04(-0.06%) |
Feb 25, 2022 | 64.72 | 66.42 | 64.99 | 66.38 | 143,063 | +1.81(+2.81%) |
Feb 24, 2022 | 62.51 | 64.71 | 62.16 | 64.57 | 1,033,330 | +0.37(+0.58%) |
Feb 23, 2022 | 65.73 | 65.78 | 64.06 | 64.19 | 4,321,123 | -1.07(-1.63%) |
Feb 22, 2022 | 66.13 | 66.29 | 64.90 | 65.26 | 431,257 | -0.89(-1.35%) |
Feb 18, 2022 | 66.15 | 0 | -0.23(-0.35%) | |||
Feb 17, 2022 | 67.05 | 67.05 | 66.19 | 66.38 | 79,171 | -1.17(-1.73%) |
Feb 16, 2022 | 66.92 | 67.75 | 66.92 | 67.56 | 756,881 | +0.41(+0.61%) |
Feb 15, 2022 | 66.20 | 67.28 | 66.20 | 67.14 | 6,251,457 | +1.56(+2.37%) |
Feb 14, 2022 | 65.86 | 66.14 | 65.13 | 65.59 | 104,659 | -0.25(-0.38%) |
Feb 11, 2022 | 66.57 | 67.04 | 65.50 | 65.84 | 74,353 | -0.67(-1.01%) |
Feb 10, 2022 | 66.75 | 67.95 | 66.21 | 66.51 | 140,442 | -0.77(-1.14%) |
Feb 09, 2022 | 66.92 | 67.39 | 66.92 | 67.28 | 68,981 | +0.95(+1.43%) |
Feb 08, 2022 | 65.22 | 66.43 | 65.22 | 66.33 | 73,228 | +1.24(+1.90%) |
Feb 07, 2022 | 65.17 | 65.56 | 64.90 | 65.09 | 58,416 | +0.00(+0.00%) |
Feb 04, 2022 | 65.15 | 65.54 | 64.23 | 65.09 | 206,962 | -0.10(-0.15%) |
Feb 03, 2022 | 65.52 | 65.10 | 65.18 | 51,390 | -0.92(-1.39%) | |
Feb 02, 2022 | 66.17 | 66.33 | 65.70 | 66.11 | 91,365 | -0.05(-0.07%) |
Feb 01, 2022 | 65.67 | 66.20 | 64.94 | 66.15 | 84,695 | +0.68(+1.04%) |
Jan 31, 2022 | 64.18 | 65.50 | 65.47 | 131,503 | +1.03(+1.59%) | |
Jan 28, 2022 | 63.56 | 64.49 | 62.72 | 64.44 | 139,677 | +0.87(+1.37%) |
Jan 27, 2022 | 65.05 | 65.71 | 63.21 | 63.57 | 172,009 | -0.92(-1.43%) |
Jan 26, 2022 | 65.87 | 66.26 | 63.89 | 64.49 | 169,074 | -0.62(-0.96%) |
Jan 25, 2022 | 65.08 | 65.70 | 63.78 | 65.12 | 126,817 | -0.92(-1.40%) |
Jan 24, 2022 | 64.08 | 66.11 | 63.30 | 66.04 | 263,322 | +1.15(+1.78%) |
Jan 21, 2022 | 65.58 | 66.27 | 64.81 | 64.89 | 239,297 | -1.01(-1.53%) |
Jan 20, 2022 | 67.34 | 68.08 | 65.82 | 65.89 | 385,931 | -1.23(-1.83%) |
Jan 19, 2022 | 68.47 | 68.47 | 67.07 | 67.12 | 85,094 | -0.96(-1.41%) |
Jan 18, 2022 | 68.84 | 68.84 | 67.86 | 68.08 | 427,262 | -1.21(-1.75%) |
Jan 14, 2022 | 69.29 | 0 | -0.04(-0.06%) | |||
Jan 13, 2022 | 69.18 | 69.99 | 69.13 | 69.33 | 178,772 | +0.37(+0.54%) |
Jan 12, 2022 | 69.34 | 69.66 | 68.61 | 68.96 | 81,185 | -0.18(-0.26%) |
Jan 11, 2022 | 68.78 | 69.18 | 68.00 | 69.14 | 65,895 | +0.49(+0.71%) |
Jan 10, 2022 | 68.63 | 68.74 | 67.77 | 68.65 | 195,490 | -0.21(-0.31%) |
Jan 07, 2022 | 68.97 | 69.20 | 68.51 | 68.86 | 57,239 | +0.00(+0.00%) |
Jan 06, 2022 | 68.73 | 69.26 | 68.36 | 68.86 | 99,324 | +0.37(+0.55%) |
Jan 05, 2022 | 69.68 | 70.11 | 68.49 | 68.49 | 92,920 | -1.06(-1.52%) |
Jan 04, 2022 | 69.11 | 69.85 | 69.11 | 69.54 | 299,227 | +0.83(+1.20%) |
Jan 03, 2022 | 68.35 | 69.14 | 68.23 | 68.72 | 757,606 | +0.44(+0.65%) |
Dec 31, 2021 | 68.17 | 68.54 | 68.15 | 68.28 | 108,053 | +0.06(+0.08%) |
Dec 30, 2021 | 68.46 | 68.92 | 68.19 | 68.22 | 69,341 | -0.21(-0.31%) |
Dec 29, 2021 | 68.13 | 68.50 | 67.99 | 68.43 | 81,473 | +0.34(+0.49%) |
Dec 28, 2021 | 67.90 | 68.42 | 67.90 | 68.09 | 266,414 | +0.23(+0.34%) |
Dec 27, 2021 | 67.17 | 67.88 | 66.77 | 67.86 | 113,717 | +0.82(+1.22%) |
Dec 23, 2021 | 66.84 | 67.21 | 66.69 | 67.05 | 128,640 | +0.51(+0.76%) |
Dec 22, 2021 | 66.02 | 66.54 | 65.84 | 66.54 | 139,253 | +0.63(+0.96%) |
Dec 21, 2021 | 64.90 | 65.93 | 64.90 | 65.90 | 195,126 | +1.67(+2.60%) |
Dec 20, 2021 | 64.57 | 64.57 | 63.32 | 64.23 | 533,893 | -1.28(-1.95%) |
Dec 17, 2021 | 65.58 | 66.16 | 65.16 | 65.51 | 68,347 | -0.40(-0.61%) |
Dec 16, 2021 | 66.88 | 67.15 | 65.64 | 65.91 | 68,691 | -0.50(-0.75%) |
Dec 15, 2021 | 65.98 | 66.55 | 65.24 | 66.41 | 174,270 | +0.54(+0.83%) |
Dec 14, 2021 | 65.92 | 66.75 | 65.79 | 65.86 | 119,462 | -0.14(-0.22%) |
Dec 13, 2021 | 66.75 | 66.75 | 65.82 | 66.01 | 64,545 | -0.93(-1.38%) |
Dec 10, 2021 | 67.06 | 67.17 | 66.24 | 66.93 | 110,653 | +0.13(+0.20%) |
Dec 09, 2021 | 67.20 | 67.31 | 66.78 | 66.80 | 56,976 | -0.73(-1.07%) |
Dec 08, 2021 | 67.38 | 67.71 | 67.20 | 67.52 | 56,926 | +0.29(+0.43%) |
Dec 07, 2021 | 67.29 | 67.88 | 66.97 | 67.24 | 72,078 | +0.81(+1.22%) |
Dec 06, 2021 | 65.46 | 66.93 | 65.46 | 66.43 | 63,823 | +1.68(+2.60%) |
Dec 03, 2021 | 65.74 | 65.74 | 64.34 | 64.75 | 154,492 | -0.72(-1.09%) |
Dec 02, 2021 | 63.78 | 65.73 | 63.78 | 65.46 | 61,200 | +1.97(+3.10%) |