Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 60.95 | 62.09 | 60.30 | 62.04 | 188,317 | +0.53(+0.86%) |
Feb 25, 2022 | 60.59 | 61.51 | 59.70 | 61.51 | 98,598 | +1.44(+2.40%) |
Feb 24, 2022 | 56.22 | 60.07 | 56.22 | 60.07 | 186,915 | -0.63(-1.04%) |
Feb 23, 2022 | 62.24 | 62.27 | 60.70 | 60.70 | 105,000 | +0.70(+1.17%) |
Feb 22, 2022 | 60.20 | 60.83 | 59.42 | 60.00 | 88,239 | -1.98(-3.19%) |
Feb 18, 2022 | 61.98 | 0 | -1.98(-3.10%) | |||
Feb 17, 2022 | 64.50 | 65.09 | 63.53 | 63.96 | 139,897 | +0.63(+0.99%) |
Feb 16, 2022 | 63.49 | 63.49 | 62.55 | 63.33 | 53,099 | +0.22(+0.35%) |
Feb 15, 2022 | 62.35 | 63.11 | 62.35 | 63.11 | 118,809 | +3.10(+5.17%) |
Feb 14, 2022 | 59.05 | 60.38 | 59.05 | 60.01 | 163,788 | +1.63(+2.79%) |
Feb 11, 2022 | 60.10 | 60.75 | 58.00 | 58.38 | 182,172 | -2.60(-4.26%) |
Feb 10, 2022 | 61.30 | 62.51 | 60.95 | 60.98 | 86,072 | -2.70(-4.24%) |
Feb 09, 2022 | 63.62 | 63.74 | 63.15 | 63.68 | 87,950 | +1.92(+3.11%) |
Feb 08, 2022 | 60.90 | 61.84 | 60.62 | 61.76 | 106,408 | -0.21(-0.34%) |
Feb 07, 2022 | 62.05 | 62.29 | 61.69 | 61.97 | 46,536 | +0.47(+0.76%) |
Feb 04, 2022 | 60.50 | 61.72 | 60.30 | 61.50 | 103,578 | +2.65(+4.50%) |
Feb 03, 2022 | 59.48 | 59.98 | 58.81 | 58.85 | 119,677 | -1.03(-1.72%) |
Feb 02, 2022 | 60.30 | 62.25 | 59.76 | 59.88 | 108,465 | +0.01(+0.02%) |
Feb 01, 2022 | 59.90 | 60.32 | 59.33 | 59.87 | 91,074 | +0.28(+0.47%) |
Jan 31, 2022 | 56.45 | 59.59 | 59.59 | 132,354 | +3.34(+5.94%) | |
Jan 28, 2022 | 55.15 | 56.34 | 55.05 | 56.25 | 254,229 | -4.47(-7.36%) |
Jan 27, 2022 | 62.30 | 63.75 | 60.72 | 60.72 | 233,257 | -1.58(-2.54%) |
Jan 26, 2022 | 63.15 | 63.44 | 62.27 | 62.30 | 94,637 | +0.44(+0.71%) |
Jan 25, 2022 | 60.16 | 62.28 | 60.16 | 61.86 | 80,628 | +0.16(+0.26%) |
Jan 24, 2022 | 61.24 | 62.00 | 59.51 | 61.70 | 454,058 | -3.57(-5.47%) |
Jan 21, 2022 | 67.00 | 67.00 | 65.01 | 65.27 | 194,766 | -1.67(-2.49%) |
Jan 20, 2022 | 67.68 | 68.15 | 66.88 | 66.94 | 99,930 | +1.63(+2.50%) |
Jan 19, 2022 | 66.50 | 67.00 | 65.31 | 65.31 | 69,190 | -2.54(-3.74%) |
Jan 18, 2022 | 67.42 | 67.96 | 66.30 | 67.85 | 137,995 | -0.12(-0.17%) |
Jan 14, 2022 | 67.97 | 0 | +1.95(+2.95%) | |||
Jan 13, 2022 | 67.28 | 67.42 | 66.02 | 66.02 | 146,529 | -1.56(-2.31%) |
Jan 12, 2022 | 67.20 | 67.58 | 66.41 | 67.58 | 161,091 | +3.86(+6.06%) |
Jan 11, 2022 | 62.00 | 63.72 | 61.53 | 63.72 | 134,416 | +2.46(+4.02%) |
Jan 10, 2022 | 61.49 | 62.00 | 60.21 | 61.26 | 239,855 | -1.83(-2.90%) |
Jan 07, 2022 | 63.35 | 63.54 | 62.79 | 63.09 | 109,071 | -0.67(-1.05%) |
Jan 06, 2022 | 63.22 | 64.04 | 63.22 | 63.76 | 134,054 | -0.24(-0.38%) |
Jan 05, 2022 | 64.99 | 65.29 | 64.00 | 64.00 | 239,688 | -5.21(-7.53%) |
Jan 04, 2022 | 69.65 | 70.30 | 68.23 | 69.21 | 168,922 | -0.50(-0.72%) |
Jan 03, 2022 | 68.60 | 69.92 | 68.50 | 69.71 | 138,187 | +2.21(+3.27%) |
Dec 31, 2021 | 69.69 | 69.69 | 67.50 | 67.50 | 99,325 | -2.13(-3.06%) |
Dec 30, 2021 | 67.48 | 70.30 | 67.25 | 69.63 | 275,606 | +2.47(+3.67%) |
Dec 29, 2021 | 66.80 | 67.28 | 66.51 | 67.16 | 87,443 | +0.94(+1.43%) |
Dec 28, 2021 | 66.52 | 67.06 | 66.01 | 66.22 | 66,639 | -1.13(-1.68%) |
Dec 27, 2021 | 67.78 | 67.78 | 67.22 | 67.35 | 124,167 | -1.74(-2.52%) |
Dec 23, 2021 | 68.65 | 69.24 | 68.32 | 69.09 | 99,158 | +0.77(+1.13%) |
Dec 22, 2021 | 68.70 | 68.70 | 67.80 | 68.32 | 75,516 | +1.53(+2.29%) |
Dec 21, 2021 | 65.24 | 66.80 | 65.24 | 66.79 | 141,881 | +4.21(+6.73%) |
Dec 20, 2021 | 64.20 | 64.65 | 62.27 | 62.58 | 410,147 | -5.22(-7.70%) |
Dec 17, 2021 | 67.27 | 68.06 | 66.75 | 67.80 | 155,253 | -1.94(-2.78%) |
Dec 16, 2021 | 71.11 | 71.28 | 69.74 | 69.74 | 91,454 | +1.14(+1.66%) |
Dec 15, 2021 | 69.48 | 69.48 | 66.65 | 68.60 | 379,490 | -2.53(-3.56%) |
Dec 14, 2021 | 71.08 | 71.13 | 70.50 | 71.13 | 251,814 | -1.57(-2.16%) |
Dec 13, 2021 | 74.79 | 75.01 | 72.32 | 72.70 | 159,408 | -1.97(-2.64%) |
Dec 10, 2021 | 73.96 | 74.76 | 73.95 | 74.67 | 69,224 | +0.59(+0.80%) |
Dec 09, 2021 | 74.00 | 74.89 | 73.86 | 74.08 | 94,661 | -1.56(-2.06%) |
Dec 08, 2021 | 75.58 | 75.78 | 74.60 | 75.64 | 83,397 | +0.15(+0.19%) |
Dec 07, 2021 | 75.44 | 75.55 | 74.86 | 75.49 | 81,033 | +1.67(+2.26%) |
Dec 06, 2021 | 71.78 | 73.98 | 71.78 | 73.82 | 201,008 | -0.46(-0.62%) |
Dec 03, 2021 | 78.51 | 78.51 | 74.06 | 74.28 | 383,499 | -3.19(-4.11%) |
Dec 02, 2021 | 77.47 | 79.00 | 77.38 | 77.47 | 103,332 | -0.02(-0.02%) |