Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 56.27 | 56.32 | 55.31 | 56.08 | 543,965 | -0.87(-1.53%) |
Feb 25, 2022 | 55.40 | 57.48 | 56.67 | 56.95 | 674,531 | +1.54(+2.79%) |
Feb 24, 2022 | 54.46 | 55.57 | 54.17 | 55.41 | 999,141 | -0.04(-0.07%) |
Feb 23, 2022 | 56.27 | 56.85 | 55.09 | 55.45 | 738,247 | -0.92(-1.64%) |
Feb 22, 2022 | 56.94 | 57.35 | 55.89 | 56.37 | 885,427 | -1.27(-2.21%) |
Feb 18, 2022 | 57.64 | 0 | -0.84(-1.44%) | |||
Feb 17, 2022 | 58.64 | 58.79 | 58.06 | 58.48 | 383,412 | -0.98(-1.65%) |
Feb 16, 2022 | 59.40 | 60.01 | 58.99 | 59.47 | 374,926 | -0.08(-0.13%) |
Feb 15, 2022 | 58.94 | 59.75 | 58.79 | 59.54 | 405,228 | +0.70(+1.19%) |
Feb 14, 2022 | 59.38 | 59.73 | 58.71 | 58.84 | 451,662 | -0.28(-0.48%) |
Feb 11, 2022 | 58.10 | 59.91 | 58.10 | 59.13 | 692,415 | +1.03(+1.77%) |
Feb 10, 2022 | 59.46 | 59.73 | 57.83 | 58.10 | 722,961 | -0.25(-0.43%) |
Feb 09, 2022 | 59.28 | 60.51 | 58.11 | 58.35 | 802,883 | -0.58(-0.99%) |
Feb 08, 2022 | 56.90 | 59.13 | 56.89 | 58.93 | 1,119,416 | +2.06(+3.62%) |
Feb 07, 2022 | 56.62 | 57.49 | 56.40 | 56.87 | 960,823 | -0.43(-0.74%) |
Feb 04, 2022 | 56.45 | 57.71 | 55.09 | 57.30 | 1,130,017 | +0.47(+0.83%) |
Feb 03, 2022 | 57.85 | 56.44 | 56.82 | 1,051,171 | -0.92(-1.59%) | |
Feb 02, 2022 | 58.77 | 59.91 | 56.90 | 57.74 | 1,034,968 | -1.28(-2.16%) |
Feb 01, 2022 | 60.48 | 60.72 | 58.51 | 59.02 | 951,206 | -1.66(-2.74%) |
Jan 31, 2022 | 59.12 | 60.74 | 60.68 | 964,512 | +0.96(+1.60%) | |
Jan 28, 2022 | 59.13 | 59.89 | 58.13 | 59.73 | 579,143 | +0.29(+0.49%) |
Jan 27, 2022 | 62.79 | 62.92 | 58.61 | 59.43 | 951,170 | -3.11(-4.97%) |
Jan 26, 2022 | 64.18 | 64.74 | 62.11 | 62.54 | 818,853 | -0.96(-1.51%) |
Jan 25, 2022 | 62.96 | 63.90 | 62.43 | 63.50 | 750,162 | +0.20(+0.32%) |
Jan 24, 2022 | 62.43 | 63.51 | 60.89 | 63.30 | 1,397,265 | +0.41(+0.65%) |
Jan 21, 2022 | 63.37 | 63.81 | 62.55 | 62.89 | 609,834 | -0.57(-0.90%) |
Jan 20, 2022 | 65.40 | 66.03 | 63.34 | 63.46 | 799,714 | -1.80(-2.76%) |
Jan 19, 2022 | 66.23 | 66.80 | 65.24 | 65.26 | 451,081 | -0.81(-1.23%) |
Jan 18, 2022 | 65.71 | 66.87 | 65.43 | 66.07 | 736,397 | -0.61(-0.91%) |
Jan 14, 2022 | 66.68 | 0 | -0.64(-0.95%) | |||
Jan 13, 2022 | 67.35 | 68.17 | 66.90 | 67.32 | 407,854 | +0.61(+0.91%) |
Jan 12, 2022 | 65.96 | 67.29 | 65.65 | 66.71 | 431,279 | +1.15(+1.76%) |
Jan 11, 2022 | 65.09 | 65.81 | 64.61 | 65.56 | 500,858 | +0.51(+0.79%) |
Jan 10, 2022 | 66.03 | 66.45 | 63.72 | 65.05 | 788,535 | -0.56(-0.86%) |
Jan 07, 2022 | 66.32 | 66.70 | 65.17 | 65.61 | 854,056 | -0.69(-1.04%) |
Jan 06, 2022 | 66.68 | 67.36 | 66.14 | 66.30 | 470,393 | +0.24(+0.37%) |
Jan 05, 2022 | 67.90 | 67.97 | 65.56 | 66.05 | 728,191 | -1.15(-1.71%) |
Jan 04, 2022 | 68.34 | 68.72 | 67.21 | 67.21 | 477,836 | -0.64(-0.94%) |
Jan 03, 2022 | 67.55 | 69.15 | 67.04 | 67.85 | 505,733 | +0.31(+0.46%) |
Dec 31, 2021 | 68.21 | 68.73 | 67.54 | 67.54 | 317,959 | -0.76(-1.12%) |
Dec 30, 2021 | 67.51 | 69.22 | 67.51 | 68.30 | 303,043 | +0.79(+1.18%) |
Dec 29, 2021 | 67.48 | 67.84 | 66.95 | 67.51 | 346,925 | +0.20(+0.30%) |
Dec 28, 2021 | 67.61 | 68.16 | 67.30 | 67.30 | 386,751 | -0.52(-0.77%) |
Dec 27, 2021 | 67.92 | 68.07 | 67.24 | 67.83 | 304,742 | +0.12(+0.17%) |
Dec 23, 2021 | 67.29 | 68.12 | 67.29 | 67.71 | 298,293 | +0.52(+0.78%) |
Dec 22, 2021 | 66.33 | 67.24 | 66.33 | 67.19 | 325,895 | +0.71(+1.06%) |
Dec 21, 2021 | 65.81 | 67.04 | 65.58 | 66.48 | 388,602 | +1.51(+2.32%) |
Dec 20, 2021 | 65.33 | 65.59 | 63.59 | 64.97 | 443,917 | -0.89(-1.35%) |
Dec 17, 2021 | 65.14 | 67.18 | 64.94 | 65.86 | 852,541 | +0.34(+0.52%) |
Dec 16, 2021 | 66.15 | 66.15 | 64.79 | 65.52 | 1,452,541 | +0.23(+0.36%) |
Dec 15, 2021 | 65.18 | 65.53 | 63.80 | 65.29 | 444,642 | -0.13(-0.19%) |
Dec 14, 2021 | 66.40 | 67.48 | 65.32 | 65.42 | 430,145 | -0.95(-1.43%) |
Dec 13, 2021 | 66.30 | 67.13 | 65.90 | 66.36 | 436,940 | -0.37(-0.55%) |
Dec 10, 2021 | 66.97 | 67.47 | 66.36 | 66.73 | 368,761 | -0.24(-0.36%) |
Dec 09, 2021 | 66.77 | 67.18 | 66.11 | 66.97 | 306,849 | -0.11(-0.16%) |
Dec 08, 2021 | 66.60 | 67.34 | 66.11 | 67.08 | 411,521 | +0.47(+0.71%) |
Dec 07, 2021 | 66.76 | 67.28 | 66.33 | 66.61 | 374,728 | -0.07(-0.10%) |
Dec 06, 2021 | 66.25 | 67.75 | 65.71 | 66.67 | 629,255 | +1.05(+1.59%) |
Dec 03, 2021 | 66.65 | 66.75 | 64.93 | 65.63 | 621,116 | -0.61(-0.92%) |
Dec 02, 2021 | 63.39 | 66.65 | 63.39 | 66.24 | 1,323,022 | +3.36(+5.34%) |