Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 62.78 | 65.45 | 62.78 | 65.24 | 491,486 | +1.78(+2.81%) |
Feb 25, 2022 | 62.04 | 63.57 | 62.03 | 63.45 | 225,063 | +1.53(+2.47%) |
Feb 24, 2022 | 60.33 | 62.04 | 59.35 | 61.93 | 293,798 | +1.82(+3.03%) |
Feb 23, 2022 | 60.78 | 61.15 | 59.87 | 60.11 | 195,486 | -0.27(-0.44%) |
Feb 22, 2022 | 60.70 | 61.03 | 59.78 | 60.37 | 207,312 | -0.04(-0.06%) |
Feb 18, 2022 | 60.41 | 0 | -0.56(-0.92%) | |||
Feb 17, 2022 | 60.34 | 61.31 | 59.80 | 60.97 | 226,457 | +0.16(+0.26%) |
Feb 16, 2022 | 59.95 | 61.15 | 59.33 | 60.82 | 281,859 | +0.84(+1.40%) |
Feb 15, 2022 | 60.57 | 61.15 | 59.79 | 59.98 | 172,714 | -0.28(-0.46%) |
Feb 14, 2022 | 61.57 | 61.60 | 59.23 | 60.25 | 276,994 | -0.80(-1.30%) |
Feb 11, 2022 | 61.28 | 62.83 | 59.66 | 61.05 | 446,247 | +0.04(+0.06%) |
Feb 10, 2022 | 60.60 | 61.60 | 60.48 | 61.01 | 486,733 | -0.26(-0.42%) |
Feb 09, 2022 | 61.41 | 61.80 | 60.57 | 61.27 | 174,456 | +0.38(+0.63%) |
Feb 08, 2022 | 60.44 | 61.23 | 59.79 | 60.89 | 185,229 | +0.69(+1.15%) |
Feb 07, 2022 | 60.40 | 61.71 | 60.07 | 60.19 | 296,065 | -0.61(-1.00%) |
Feb 04, 2022 | 60.78 | 61.37 | 59.82 | 60.80 | 167,077 | -0.21(-0.34%) |
Feb 03, 2022 | 61.36 | 60.78 | 61.01 | 160,735 | -0.13(-0.21%) | |
Feb 02, 2022 | 61.62 | 61.83 | 61.01 | 61.14 | 201,427 | -0.97(-1.56%) |
Feb 01, 2022 | 61.92 | 62.36 | 60.90 | 62.11 | 290,140 | -0.04(-0.06%) |
Jan 31, 2022 | 61.03 | 62.31 | 62.14 | 617,402 | +0.48(+0.78%) | |
Jan 28, 2022 | 60.16 | 61.97 | 59.63 | 61.66 | 679,223 | +1.13(+1.87%) |
Jan 27, 2022 | 60.24 | 61.21 | 59.35 | 60.53 | 384,807 | +0.08(+0.14%) |
Jan 26, 2022 | 59.56 | 61.06 | 57.93 | 60.45 | 407,274 | +1.04(+1.75%) |
Jan 25, 2022 | 58.80 | 60.11 | 57.92 | 59.41 | 475,607 | +0.25(+0.42%) |
Jan 24, 2022 | 58.32 | 59.52 | 57.06 | 59.16 | 448,426 | +1.02(+1.76%) |
Jan 21, 2022 | 59.38 | 60.31 | 58.00 | 58.14 | 408,315 | -1.26(-2.12%) |
Jan 20, 2022 | 59.22 | 59.91 | 58.88 | 59.40 | 297,534 | +0.22(+0.37%) |
Jan 19, 2022 | 59.77 | 60.44 | 59.12 | 59.18 | 297,438 | -0.77(-1.28%) |
Jan 18, 2022 | 59.80 | 61.36 | 59.25 | 59.95 | 301,263 | +0.04(+0.06%) |
Jan 14, 2022 | 59.91 | 0 | -0.20(-0.33%) | |||
Jan 13, 2022 | 60.98 | 61.06 | 60.07 | 60.11 | 211,631 | -0.48(-0.80%) |
Jan 12, 2022 | 60.79 | 61.23 | 60.52 | 60.59 | 208,707 | -0.37(-0.61%) |
Jan 11, 2022 | 61.80 | 62.18 | 60.09 | 60.97 | 263,651 | -0.86(-1.39%) |
Jan 10, 2022 | 62.08 | 62.88 | 61.20 | 61.82 | 208,670 | -0.36(-0.59%) |
Jan 07, 2022 | 61.67 | 62.38 | 61.55 | 62.19 | 195,128 | +0.37(+0.60%) |
Jan 06, 2022 | 62.40 | 62.84 | 61.53 | 61.82 | 128,459 | -0.45(-0.72%) |
Jan 05, 2022 | 63.25 | 63.86 | 62.26 | 62.26 | 200,151 | -0.63(-1.00%) |
Jan 04, 2022 | 63.02 | 63.30 | 62.80 | 62.89 | 158,831 | +0.15(+0.25%) |
Jan 03, 2022 | 63.92 | 64.03 | 61.94 | 62.74 | 323,673 | -1.11(-1.74%) |
Dec 31, 2021 | 63.41 | 64.22 | 63.16 | 63.85 | 176,204 | +0.09(+0.14%) |
Dec 30, 2021 | 63.96 | 64.35 | 63.28 | 63.76 | 187,922 | +0.32(+0.50%) |
Dec 29, 2021 | 63.67 | 64.02 | 63.28 | 63.44 | 201,845 | -0.19(-0.30%) |
Dec 28, 2021 | 64.02 | 64.44 | 63.39 | 63.63 | 222,405 | -0.36(-0.56%) |
Dec 27, 2021 | 64.75 | 65.34 | 63.68 | 63.98 | 413,300 | -0.98(-1.52%) |
Dec 23, 2021 | 65.44 | 65.62 | 64.75 | 64.97 | 139,678 | -0.18(-0.28%) |
Dec 22, 2021 | 65.53 | 65.88 | 63.97 | 65.15 | 191,262 | -0.46(-0.71%) |
Dec 21, 2021 | 65.42 | 66.49 | 65.08 | 65.62 | 642,808 | +0.05(+0.07%) |
Dec 20, 2021 | 63.93 | 65.76 | 62.49 | 65.57 | 388,193 | +1.34(+2.09%) |
Dec 17, 2021 | 63.57 | 64.62 | 63.09 | 64.23 | 865,708 | +0.67(+1.05%) |
Dec 16, 2021 | 63.56 | 64.19 | 62.53 | 63.57 | 297,672 | +0.41(+0.65%) |
Dec 15, 2021 | 62.34 | 63.56 | 61.75 | 63.16 | 424,397 | +0.81(+1.30%) |
Dec 14, 2021 | 62.42 | 63.35 | 61.75 | 62.34 | 508,088 | +0.32(+0.51%) |
Dec 13, 2021 | 62.67 | 63.18 | 61.75 | 62.03 | 421,915 | -0.62(-0.99%) |
Dec 10, 2021 | 62.68 | 63.37 | 61.92 | 62.65 | 511,523 | +0.21(+0.34%) |
Dec 09, 2021 | 63.16 | 63.40 | 62.26 | 62.44 | 179,641 | -1.48(-2.31%) |
Dec 08, 2021 | 62.89 | 64.35 | 62.89 | 63.91 | 208,903 | +1.39(+2.23%) |
Dec 07, 2021 | 64.60 | 64.60 | 62.00 | 62.52 | 360,097 | -2.00(-3.09%) |
Dec 06, 2021 | 61.72 | 64.60 | 61.30 | 64.51 | 555,118 | +3.72(+6.12%) |
Dec 03, 2021 | 60.60 | 60.90 | 59.71 | 60.79 | 436,556 | +0.71(+1.18%) |
Dec 02, 2021 | 59.92 | 61.41 | 59.41 | 60.08 | 290,397 | +0.85(+1.43%) |