Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 57.94 | 58.39 | 56.45 | 57.36 | 1,877,388 | -1.54(-2.61%) |
Feb 25, 2022 | 56.74 | 58.95 | 56.49 | 58.90 | 2,251,923 | +2.44(+4.32%) |
Feb 24, 2022 | 54.83 | 56.62 | 53.78 | 56.45 | 2,260,479 | -0.30(-0.52%) |
Feb 23, 2022 | 58.57 | 58.73 | 56.52 | 56.75 | 1,792,107 | -1.15(-1.99%) |
Feb 22, 2022 | 58.37 | 59.61 | 57.56 | 57.90 | 1,759,465 | -1.19(-2.01%) |
Feb 18, 2022 | 59.09 | 0 | -0.07(-0.12%) | |||
Feb 17, 2022 | 59.89 | 60.22 | 58.97 | 59.16 | 1,266,121 | -1.51(-2.49%) |
Feb 16, 2022 | 60.77 | 61.01 | 59.73 | 60.67 | 1,494,536 | -0.36(-0.59%) |
Feb 15, 2022 | 60.54 | 61.61 | 60.32 | 61.03 | 1,659,730 | +1.11(+1.85%) |
Feb 14, 2022 | 59.82 | 60.61 | 59.30 | 59.92 | 1,474,791 | -0.07(-0.12%) |
Feb 11, 2022 | 61.61 | 62.45 | 59.65 | 59.99 | 989,513 | -1.38(-2.24%) |
Feb 10, 2022 | 61.27 | 62.96 | 61.07 | 61.36 | 1,516,272 | -1.16(-1.85%) |
Feb 09, 2022 | 62.26 | 62.78 | 61.76 | 62.52 | 805,057 | +1.39(+2.27%) |
Feb 08, 2022 | 59.94 | 61.38 | 59.59 | 61.14 | 2,251,898 | +1.33(+2.22%) |
Feb 07, 2022 | 60.10 | 60.36 | 59.59 | 59.81 | 1,784,253 | -0.26(-0.43%) |
Feb 04, 2022 | 60.47 | 61.17 | 59.35 | 60.07 | 632,474 | -0.64(-1.06%) |
Feb 03, 2022 | 61.90 | 60.65 | 60.71 | 1,212,325 | -1.69(-2.72%) | |
Feb 02, 2022 | 61.91 | 62.68 | 61.66 | 62.40 | 1,275,706 | +0.77(+1.25%) |
Feb 01, 2022 | 61.38 | 61.90 | 59.95 | 61.63 | 1,184,067 | +0.70(+1.15%) |
Jan 31, 2022 | 58.76 | 60.97 | 60.93 | 1,094,219 | +1.75(+2.96%) | |
Jan 28, 2022 | 57.84 | 59.17 | 57.16 | 59.17 | 1,711,418 | +1.49(+2.58%) |
Jan 27, 2022 | 59.09 | 60.17 | 57.28 | 57.69 | 1,505,033 | -0.54(-0.92%) |
Jan 26, 2022 | 61.04 | 61.20 | 58.00 | 58.22 | 1,567,606 | -1.41(-2.36%) |
Jan 25, 2022 | 60.62 | 60.83 | 58.68 | 59.63 | 3,481,406 | -1.97(-3.20%) |
Jan 24, 2022 | 61.68 | 62.40 | 59.35 | 61.60 | 3,499,493 | -1.54(-2.43%) |
Jan 21, 2022 | 64.35 | 65.13 | 62.92 | 63.14 | 1,210,759 | -1.74(-2.69%) |
Jan 20, 2022 | 66.29 | 67.40 | 64.75 | 64.88 | 607,995 | -1.36(-2.05%) |
Jan 19, 2022 | 68.80 | 69.02 | 66.17 | 66.24 | 920,702 | -2.12(-3.10%) |
Jan 18, 2022 | 68.79 | 69.35 | 67.84 | 68.36 | 944,413 | -1.71(-2.45%) |
Jan 14, 2022 | 70.07 | 0 | +0.75(+1.09%) | |||
Jan 13, 2022 | 70.16 | 71.00 | 68.94 | 69.32 | 665,692 | -0.29(-0.41%) |
Jan 12, 2022 | 69.95 | 70.44 | 69.03 | 69.61 | 676,156 | -0.19(-0.27%) |
Jan 11, 2022 | 68.40 | 69.87 | 67.65 | 69.80 | 799,174 | +1.40(+2.04%) |
Jan 10, 2022 | 68.18 | 68.54 | 66.50 | 68.40 | 942,099 | -0.35(-0.50%) |
Jan 07, 2022 | 69.41 | 70.31 | 68.57 | 68.75 | 1,928,721 | -0.78(-1.13%) |
Jan 06, 2022 | 69.30 | 69.86 | 68.55 | 69.53 | 673,138 | +0.18(+0.26%) |
Jan 05, 2022 | 70.91 | 71.43 | 69.30 | 69.35 | 819,428 | -1.29(-1.82%) |
Jan 04, 2022 | 70.34 | 71.27 | 69.92 | 70.64 | 824,289 | +0.82(+1.18%) |
Jan 03, 2022 | 70.30 | 71.02 | 69.65 | 69.82 | 744,432 | +0.11(+0.16%) |
Dec 31, 2021 | 69.26 | 70.18 | 69.26 | 69.71 | 563,086 | +0.28(+0.40%) |
Dec 30, 2021 | 70.59 | 71.16 | 69.31 | 69.43 | 670,935 | -1.43(-2.01%) |
Dec 29, 2021 | 70.07 | 71.45 | 69.97 | 70.86 | 506,488 | +0.78(+1.12%) |
Dec 28, 2021 | 70.58 | 71.24 | 70.01 | 70.07 | 688,288 | -0.57(-0.81%) |
Dec 27, 2021 | 69.36 | 70.84 | 69.27 | 70.65 | 846,070 | +1.48(+2.13%) |
Dec 23, 2021 | 68.37 | 70.14 | 68.12 | 69.17 | 1,075,427 | +1.43(+2.11%) |
Dec 22, 2021 | 66.39 | 67.86 | 66.14 | 67.75 | 1,057,745 | +1.36(+2.04%) |
Dec 21, 2021 | 64.32 | 66.58 | 63.69 | 66.39 | 1,894,218 | +3.37(+5.35%) |
Dec 20, 2021 | 63.68 | 64.14 | 61.88 | 63.02 | 1,008,885 | -1.96(-3.02%) |
Dec 17, 2021 | 63.94 | 65.94 | 63.15 | 64.98 | 3,147,358 | +1.12(+1.75%) |
Dec 16, 2021 | 63.32 | 65.89 | 63.20 | 63.86 | 1,956,133 | +0.66(+1.05%) |
Dec 15, 2021 | 62.58 | 63.24 | 60.80 | 63.20 | 1,166,396 | +0.52(+0.82%) |
Dec 14, 2021 | 62.34 | 63.62 | 62.34 | 62.68 | 1,153,105 | -0.76(-1.20%) |
Dec 13, 2021 | 64.32 | 65.09 | 63.13 | 63.45 | 1,162,648 | -1.36(-2.09%) |
Dec 10, 2021 | 64.26 | 65.27 | 63.59 | 64.80 | 2,031,775 | +3.65(+5.96%) |
Dec 09, 2021 | 61.95 | 62.40 | 61.11 | 61.16 | 778,212 | -0.87(-1.41%) |
Dec 08, 2021 | 61.83 | 62.33 | 61.44 | 62.03 | 652,466 | +0.26(+0.42%) |
Dec 07, 2021 | 60.33 | 62.17 | 59.98 | 61.77 | 642,658 | +2.61(+4.40%) |
Dec 06, 2021 | 59.11 | 59.87 | 58.66 | 59.16 | 1,025,774 | +0.71(+1.22%) |
Dec 03, 2021 | 59.25 | 59.61 | 57.96 | 58.45 | 811,275 | -0.36(-0.61%) |
Dec 02, 2021 | 56.68 | 59.36 | 56.23 | 58.81 | 957,622 | +1.08(+1.87%) |