Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 60.84 | 61.38 | 60.44 | 61.10 | 4,700 | -0.51(-0.83%) |
Feb 25, 2022 | 60.69 | 61.66 | 60.85 | 61.61 | 16,435 | +0.85(+1.40%) |
Feb 24, 2022 | 57.86 | 60.76 | 57.86 | 60.76 | 28,588 | +1.15(+1.93%) |
Feb 23, 2022 | 61.28 | 61.28 | 59.57 | 59.61 | 11,194 | -1.09(-1.80%) |
Feb 22, 2022 | 61.29 | 61.67 | 60.46 | 60.70 | 6,319 | -0.74(-1.20%) |
Feb 18, 2022 | 61.44 | 0 | -0.30(-0.49%) | |||
Feb 17, 2022 | 62.61 | 62.61 | 61.67 | 61.74 | 8,715 | -1.39(-2.20%) |
Feb 16, 2022 | 62.54 | 63.25 | 62.30 | 63.13 | 6,221 | +0.21(+0.33%) |
Feb 15, 2022 | 62.08 | 62.92 | 62.08 | 62.92 | 4,396 | +1.46(+2.38%) |
Feb 14, 2022 | 61.50 | 61.85 | 60.92 | 61.46 | 13,516 | -0.12(-0.19%) |
Feb 11, 2022 | 63.05 | 63.05 | 61.38 | 61.58 | 8,917 | -1.18(-1.88%) |
Feb 10, 2022 | 63.29 | 63.96 | 62.67 | 62.76 | 2,469 | -1.59(-2.47%) |
Feb 09, 2022 | 63.99 | 64.35 | 63.72 | 64.35 | 15,825 | +1.23(+1.95%) |
Feb 08, 2022 | 61.96 | 63.27 | 61.96 | 63.12 | 14,791 | +0.86(+1.38%) |
Feb 07, 2022 | 62.62 | 62.66 | 62.26 | 62.26 | 5,163 | -0.21(-0.33%) |
Feb 04, 2022 | 62.56 | 62.80 | 61.59 | 62.47 | 6,717 | -0.23(-0.37%) |
Feb 03, 2022 | 63.43 | 62.70 | 62.70 | 11,372 | -1.48(-2.31%) | |
Feb 02, 2022 | 63.73 | 64.19 | 63.54 | 64.19 | 6,263 | +0.80(+1.26%) |
Feb 01, 2022 | 63.38 | 63.41 | 62.55 | 63.39 | 27,755 | +0.25(+0.40%) |
Jan 31, 2022 | 61.79 | 63.14 | 63.14 | 4,895 | +1.49(+2.41%) | |
Jan 28, 2022 | 60.35 | 61.65 | 59.79 | 61.65 | 5,186 | +1.62(+2.69%) |
Jan 27, 2022 | 60.97 | 61.52 | 59.90 | 60.03 | 7,236 | -0.39(-0.65%) |
Jan 26, 2022 | 61.42 | 62.19 | 60.19 | 60.42 | 10,482 | -0.07(-0.12%) |
Jan 25, 2022 | 60.66 | 61.09 | 59.62 | 60.49 | 10,881 | -1.15(-1.87%) |
Jan 24, 2022 | 60.20 | 61.64 | 59.04 | 61.64 | 24,653 | +0.73(+1.20%) |
Jan 21, 2022 | 61.93 | 62.46 | 60.91 | 60.91 | 37,782 | -1.01(-1.63%) |
Jan 20, 2022 | 63.02 | 63.66 | 61.86 | 61.92 | 12,249 | -0.85(-1.36%) |
Jan 19, 2022 | 64.21 | 64.28 | 62.77 | 62.77 | 7,697 | -1.02(-1.60%) |
Jan 18, 2022 | 64.68 | 64.68 | 63.78 | 63.79 | 14,804 | -1.05(-1.62%) |
Jan 14, 2022 | 64.84 | 0 | +0.12(+0.19%) | |||
Jan 13, 2022 | 66.12 | 66.12 | 64.69 | 64.72 | 10,803 | -0.88(-1.35%) |
Jan 12, 2022 | 66.07 | 66.08 | 65.41 | 65.60 | 23,566 | +0.07(+0.11%) |
Jan 11, 2022 | 64.73 | 65.54 | 64.64 | 65.53 | 13,380 | +0.59(+0.91%) |
Jan 10, 2022 | 64.75 | 64.94 | 63.78 | 64.94 | 99,944 | -0.06(-0.09%) |
Jan 07, 2022 | 65.79 | 65.93 | 64.95 | 65.00 | 7,312 | -0.98(-1.49%) |
Jan 06, 2022 | 66.28 | 66.39 | 65.89 | 65.98 | 8,011 | -0.42(-0.63%) |
Jan 05, 2022 | 67.21 | 67.63 | 66.40 | 66.40 | 14,480 | -1.05(-1.56%) |
Jan 04, 2022 | 67.83 | 67.83 | 67.15 | 67.45 | 26,280 | +0.21(+0.31%) |
Jan 03, 2022 | 67.18 | 67.31 | 66.89 | 67.24 | 8,516 | +0.30(+0.46%) |
Dec 31, 2021 | 67.18 | 67.20 | 66.94 | 66.94 | 6,572 | -0.07(-0.11%) |
Dec 30, 2021 | 67.89 | 67.89 | 67.01 | 67.01 | 4,533 | -0.50(-0.74%) |
Dec 29, 2021 | 67.17 | 67.65 | 67.17 | 67.51 | 37,325 | +0.23(+0.34%) |
Dec 28, 2021 | 67.48 | 67.68 | 67.20 | 67.28 | 9,548 | -0.23(-0.34%) |
Dec 27, 2021 | 66.78 | 67.51 | 66.72 | 67.51 | 9,082 | +0.98(+1.47%) |
Dec 23, 2021 | 65.97 | 66.55 | 65.97 | 66.53 | 12,490 | +0.48(+0.73%) |
Dec 22, 2021 | 65.36 | 66.05 | 65.31 | 66.05 | 11,609 | +0.83(+1.28%) |
Dec 21, 2021 | 64.36 | 65.22 | 64.36 | 65.22 | 7,933 | +1.27(+1.98%) |
Dec 20, 2021 | 64.01 | 64.01 | 63.26 | 63.95 | 9,596 | -0.73(-1.13%) |
Dec 17, 2021 | 64.80 | 65.30 | 64.50 | 64.68 | 4,383 | -0.53(-0.81%) |
Dec 16, 2021 | 66.35 | 66.35 | 64.87 | 65.21 | 28,984 | -0.47(-0.72%) |
Dec 15, 2021 | 64.89 | 65.68 | 64.38 | 65.68 | 6,161 | +1.14(+1.77%) |
Dec 14, 2021 | 64.89 | 65.04 | 64.25 | 64.54 | 8,616 | -0.71(-1.09%) |
Dec 13, 2021 | 66.13 | 66.13 | 65.25 | 65.25 | 5,642 | -0.55(-0.83%) |
Dec 10, 2021 | 65.86 | 65.86 | 65.41 | 65.80 | 9,213 | +0.83(+1.28%) |
Dec 09, 2021 | 65.56 | 65.56 | 64.97 | 64.97 | 3,012 | -0.52(-0.79%) |
Dec 08, 2021 | 65.43 | 65.54 | 65.38 | 65.49 | 4,032 | +0.03(+0.04%) |
Dec 07, 2021 | 64.90 | 65.59 | 64.90 | 65.46 | 6,916 | +1.45(+2.27%) |
Dec 06, 2021 | 63.76 | 64.29 | 63.70 | 64.01 | 6,354 | +0.34(+0.53%) |
Dec 03, 2021 | 64.34 | 64.35 | 63.28 | 63.67 | 7,991 | -0.27(-0.42%) |
Dec 02, 2021 | 62.95 | 64.29 | 62.95 | 63.94 | 8,458 | +0.91(+1.44%) |