Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 64.15 | 65.20 | 62.85 | 64.15 | 211,140 | -0.40(-0.62%) |
Feb 25, 2022 | 64.38 | 65.64 | 64.22 | 64.55 | 155,030 | -0.21(-0.32%) |
Feb 24, 2022 | 61.21 | 65.05 | 59.55 | 64.76 | 224,181 | +2.19(+3.50%) |
Feb 23, 2022 | 64.09 | 64.23 | 62.32 | 62.57 | 107,772 | -0.59(-0.93%) |
Feb 22, 2022 | 66.15 | 66.96 | 62.88 | 63.16 | 190,521 | -3.70(-5.53%) |
Feb 18, 2022 | 66.86 | 0 | +0.49(+0.74%) | |||
Feb 17, 2022 | 67.81 | 68.42 | 66.05 | 66.37 | 78,738 | -1.98(-2.90%) |
Feb 16, 2022 | 67.55 | 68.82 | 67.32 | 68.35 | 137,286 | +0.57(+0.84%) |
Feb 15, 2022 | 65.66 | 68.03 | 65.66 | 67.78 | 86,935 | +2.57(+3.94%) |
Feb 14, 2022 | 66.50 | 67.02 | 64.56 | 65.21 | 114,266 | -1.28(-1.93%) |
Feb 11, 2022 | 68.34 | 69.71 | 65.64 | 66.49 | 106,859 | -1.43(-2.11%) |
Feb 10, 2022 | 67.58 | 69.95 | 66.01 | 67.92 | 121,804 | -1.34(-1.93%) |
Feb 09, 2022 | 69.11 | 69.93 | 68.38 | 69.26 | 95,665 | +0.74(+1.08%) |
Feb 08, 2022 | 66.01 | 69.47 | 66.01 | 68.52 | 150,079 | +2.10(+3.16%) |
Feb 07, 2022 | 64.05 | 67.47 | 63.90 | 66.42 | 199,031 | +4.56(+7.37%) |
Feb 04, 2022 | 63.39 | 63.39 | 58.97 | 61.86 | 221,420 | -0.27(-0.43%) |
Feb 03, 2022 | 62.57 | 61.86 | 62.13 | 143,093 | -0.88(-1.40%) | |
Feb 02, 2022 | 65.34 | 66.10 | 62.39 | 63.01 | 117,674 | -2.23(-3.42%) |
Feb 01, 2022 | 64.17 | 65.36 | 63.50 | 65.24 | 91,003 | +0.91(+1.41%) |
Jan 31, 2022 | 62.03 | 64.33 | 64.33 | 137,961 | +1.39(+2.21%) | |
Jan 28, 2022 | 62.53 | 63.26 | 60.94 | 62.94 | 123,218 | +0.17(+0.27%) |
Jan 27, 2022 | 62.59 | 64.98 | 62.02 | 62.77 | 192,356 | +0.73(+1.18%) |
Jan 26, 2022 | 65.00 | 65.83 | 61.45 | 62.04 | 234,617 | -2.97(-4.57%) |
Jan 25, 2022 | 63.63 | 66.01 | 62.72 | 65.01 | 170,418 | +0.30(+0.46%) |
Jan 24, 2022 | 58.23 | 65.11 | 57.73 | 64.71 | 316,676 | +5.82(+9.88%) |
Jan 21, 2022 | 57.36 | 60.07 | 57.05 | 58.89 | 265,865 | +1.06(+1.83%) |
Jan 20, 2022 | 60.76 | 62.73 | 57.77 | 57.83 | 216,229 | -2.80(-4.62%) |
Jan 19, 2022 | 61.41 | 62.37 | 60.39 | 60.63 | 149,236 | -0.46(-0.75%) |
Jan 18, 2022 | 62.97 | 63.29 | 60.80 | 61.09 | 162,890 | -1.27(-2.04%) |
Jan 14, 2022 | 62.36 | 0 | -1.04(-1.64%) | |||
Jan 13, 2022 | 63.22 | 64.68 | 62.73 | 63.40 | 111,190 | +0.94(+1.50%) |
Jan 12, 2022 | 64.45 | 65.25 | 62.39 | 62.46 | 141,421 | -1.61(-2.51%) |
Jan 11, 2022 | 63.19 | 65.19 | 61.80 | 64.07 | 150,420 | +1.75(+2.81%) |
Jan 10, 2022 | 58.99 | 62.51 | 56.85 | 62.32 | 299,148 | +2.12(+3.52%) |
Jan 07, 2022 | 61.50 | 62.92 | 59.81 | 60.20 | 149,660 | -1.75(-2.82%) |
Jan 06, 2022 | 63.09 | 63.58 | 61.55 | 61.95 | 161,589 | -0.71(-1.13%) |
Jan 05, 2022 | 64.86 | 65.84 | 62.52 | 62.66 | 106,223 | -2.65(-4.06%) |
Jan 04, 2022 | 64.36 | 66.47 | 63.74 | 65.31 | 136,114 | +1.74(+2.74%) |
Jan 03, 2022 | 64.55 | 67.49 | 63.23 | 63.57 | 163,454 | -0.60(-0.94%) |
Dec 31, 2021 | 63.85 | 64.48 | 63.11 | 64.17 | 108,524 | -0.16(-0.25%) |
Dec 30, 2021 | 64.28 | 66.03 | 64.14 | 64.33 | 112,630 | -0.07(-0.11%) |
Dec 29, 2021 | 62.55 | 64.75 | 62.29 | 64.40 | 125,508 | +1.86(+2.97%) |
Dec 28, 2021 | 61.40 | 63.53 | 61.40 | 62.54 | 128,004 | +0.83(+1.35%) |
Dec 27, 2021 | 59.91 | 61.83 | 59.26 | 61.71 | 127,653 | +1.89(+3.16%) |
Dec 23, 2021 | 60.82 | 61.05 | 59.27 | 59.82 | 116,221 | -0.49(-0.81%) |
Dec 22, 2021 | 59.55 | 60.33 | 59.01 | 60.31 | 115,198 | +0.40(+0.67%) |
Dec 21, 2021 | 59.60 | 60.79 | 59.03 | 59.91 | 120,774 | +1.48(+2.53%) |
Dec 20, 2021 | 58.40 | 58.60 | 56.20 | 58.43 | 181,625 | -0.99(-1.67%) |
Dec 17, 2021 | 59.08 | 60.01 | 57.25 | 59.42 | 502,240 | +0.05(+0.08%) |
Dec 16, 2021 | 63.02 | 63.24 | 59.05 | 59.37 | 229,267 | -2.82(-4.53%) |
Dec 15, 2021 | 61.34 | 62.77 | 59.46 | 62.19 | 168,251 | +0.61(+0.99%) |
Dec 14, 2021 | 61.03 | 63.47 | 60.13 | 61.58 | 136,866 | +0.42(+0.69%) |
Dec 13, 2021 | 64.25 | 64.25 | 60.18 | 61.16 | 211,926 | -2.70(-4.23%) |
Dec 10, 2021 | 64.34 | 64.34 | 62.49 | 63.86 | 159,203 | +0.58(+0.92%) |
Dec 09, 2021 | 64.12 | 65.00 | 63.21 | 63.28 | 133,161 | -1.44(-2.22%) |
Dec 08, 2021 | 65.51 | 65.51 | 64.22 | 64.72 | 123,675 | -0.55(-0.84%) |
Dec 07, 2021 | 65.31 | 67.63 | 64.52 | 65.27 | 169,762 | +1.65(+2.59%) |
Dec 06, 2021 | 67.43 | 67.94 | 63.03 | 63.62 | 228,474 | -1.95(-2.97%) |
Dec 03, 2021 | 66.73 | 67.50 | 64.04 | 65.57 | 253,414 | +1.81(+2.84%) |
Dec 02, 2021 | 61.72 | 64.83 | 61.59 | 63.76 | 190,725 | +2.52(+4.11%) |