Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 64.31 | 65.48 | 64.03 | 64.56 | 871,246 | -1.37(-2.08%) |
Feb 25, 2022 | 63.25 | 66.06 | 64.21 | 65.93 | 1,213,365 | +3.17(+5.05%) |
Feb 24, 2022 | 63.08 | 63.17 | 60.88 | 62.76 | 1,247,788 | -1.53(-2.37%) |
Feb 23, 2022 | 65.01 | 65.42 | 64.17 | 64.28 | 603,358 | -0.52(-0.79%) |
Feb 22, 2022 | 64.42 | 65.30 | 63.81 | 64.80 | 1,202,417 | +0.17(+0.27%) |
Feb 18, 2022 | 64.62 | 0 | +0.36(+0.56%) | |||
Feb 17, 2022 | 65.06 | 65.10 | 64.20 | 64.26 | 551,858 | -0.97(-1.49%) |
Feb 16, 2022 | 64.50 | 65.48 | 64.31 | 65.24 | 725,072 | +0.33(+0.51%) |
Feb 15, 2022 | 63.73 | 65.00 | 63.71 | 64.90 | 706,201 | +1.37(+2.16%) |
Feb 14, 2022 | 64.43 | 64.73 | 63.07 | 63.53 | 621,546 | -0.85(-1.31%) |
Feb 11, 2022 | 64.67 | 65.45 | 64.05 | 64.38 | 1,122,750 | +0.03(+0.05%) |
Feb 10, 2022 | 64.08 | 65.77 | 63.82 | 64.35 | 1,236,278 | -0.35(-0.54%) |
Feb 09, 2022 | 63.36 | 64.71 | 63.30 | 64.70 | 1,225,324 | +1.82(+2.89%) |
Feb 08, 2022 | 62.68 | 63.17 | 61.96 | 62.88 | 908,697 | +0.43(+0.68%) |
Feb 07, 2022 | 61.06 | 62.79 | 60.83 | 62.46 | 1,344,393 | +1.48(+2.42%) |
Feb 04, 2022 | 61.55 | 61.88 | 60.73 | 60.98 | 698,800 | -1.19(-1.91%) |
Feb 03, 2022 | 61.89 | 62.71 | 62.16 | 1,093,718 | -0.07(-0.12%) | |
Feb 02, 2022 | 62.32 | 62.86 | 61.87 | 62.24 | 1,110,566 | -0.29(-0.46%) |
Feb 01, 2022 | 62.13 | 62.70 | 61.53 | 62.53 | 1,208,535 | +0.37(+0.59%) |
Jan 31, 2022 | 61.49 | 62.64 | 62.16 | 1,210,547 | +0.16(+0.27%) | |
Jan 28, 2022 | 61.24 | 62.00 | 60.66 | 62.00 | 1,287,769 | +0.44(+0.71%) |
Jan 27, 2022 | 62.40 | 63.04 | 61.19 | 61.56 | 924,743 | -0.13(-0.20%) |
Jan 26, 2022 | 62.44 | 63.57 | 61.33 | 61.69 | 1,176,075 | -0.27(-0.44%) |
Jan 25, 2022 | 62.11 | 62.70 | 60.91 | 61.96 | 1,404,590 | -0.83(-1.33%) |
Jan 24, 2022 | 62.08 | 62.96 | 60.41 | 62.79 | 1,922,231 | +0.05(+0.08%) |
Jan 21, 2022 | 63.35 | 63.97 | 62.40 | 62.74 | 1,427,298 | -0.50(-0.80%) |
Jan 20, 2022 | 64.73 | 65.28 | 63.13 | 63.24 | 1,273,265 | -1.65(-2.54%) |
Jan 19, 2022 | 65.74 | 65.94 | 64.73 | 64.89 | 1,129,424 | -0.67(-1.02%) |
Jan 18, 2022 | 66.09 | 66.18 | 65.13 | 65.56 | 1,212,745 | -1.17(-1.76%) |
Jan 14, 2022 | 66.73 | 0 | -0.11(-0.16%) | |||
Jan 13, 2022 | 66.71 | 67.20 | 66.53 | 66.84 | 1,114,017 | +0.20(+0.31%) |
Jan 12, 2022 | 67.35 | 67.62 | 66.55 | 66.63 | 1,508,299 | -0.48(-0.72%) |
Jan 11, 2022 | 66.26 | 67.38 | 66.26 | 67.12 | 1,768,019 | +0.76(+1.15%) |
Jan 10, 2022 | 68.00 | 68.42 | 65.54 | 66.35 | 2,353,775 | -1.65(-2.42%) |
Jan 07, 2022 | 65.64 | 68.42 | 65.10 | 68.00 | 3,125,964 | +2.34(+3.57%) |
Jan 06, 2022 | 66.89 | 69.29 | 64.88 | 65.65 | 5,739,157 | +4.55(+7.45%) |
Jan 05, 2022 | 61.35 | 62.11 | 60.52 | 61.10 | 1,793,523 | -0.17(-0.28%) |
Jan 04, 2022 | 61.88 | 62.21 | 61.14 | 61.28 | 2,343,924 | -0.60(-0.97%) |
Jan 03, 2022 | 61.39 | 61.91 | 61.01 | 61.88 | 1,744,830 | +0.52(+0.85%) |
Dec 31, 2021 | 60.79 | 61.62 | 60.79 | 61.36 | 738,442 | +0.35(+0.57%) |
Dec 30, 2021 | 60.99 | 61.73 | 60.84 | 61.01 | 956,790 | +0.35(+0.57%) |
Dec 29, 2021 | 60.49 | 60.71 | 59.90 | 60.66 | 713,401 | +0.43(+0.71%) |
Dec 28, 2021 | 59.56 | 60.57 | 59.56 | 60.23 | 771,168 | +0.46(+0.76%) |
Dec 27, 2021 | 59.71 | 59.97 | 59.12 | 59.78 | 1,148,228 | +0.00(+0.00%) |
Dec 23, 2021 | 59.20 | 59.90 | 59.09 | 59.78 | 790,269 | +0.77(+1.31%) |
Dec 22, 2021 | 58.82 | 59.54 | 58.67 | 59.00 | 971,150 | -0.22(-0.38%) |
Dec 21, 2021 | 57.68 | 59.42 | 57.45 | 59.23 | 1,942,310 | +2.06(+3.61%) |
Dec 20, 2021 | 55.65 | 57.36 | 55.47 | 57.16 | 2,139,396 | +0.98(+1.74%) |
Dec 17, 2021 | 55.00 | 56.85 | 54.57 | 56.19 | 2,777,681 | +0.79(+1.43%) |
Dec 16, 2021 | 55.65 | 56.20 | 55.00 | 55.39 | 1,910,186 | +0.03(+0.05%) |
Dec 15, 2021 | 55.27 | 55.66 | 54.39 | 55.36 | 1,615,540 | +0.29(+0.53%) |
Dec 14, 2021 | 55.03 | 55.80 | 54.87 | 55.07 | 1,192,667 | +0.12(+0.21%) |
Dec 13, 2021 | 55.08 | 55.67 | 54.36 | 54.96 | 1,084,952 | -0.27(-0.49%) |
Dec 10, 2021 | 55.27 | 55.55 | 54.82 | 55.23 | 1,258,424 | +0.33(+0.60%) |
Dec 09, 2021 | 54.83 | 55.14 | 54.44 | 54.90 | 1,284,670 | -0.33(-0.60%) |
Dec 08, 2021 | 54.63 | 55.40 | 54.21 | 55.23 | 1,201,786 | +0.61(+1.12%) |
Dec 07, 2021 | 53.57 | 54.63 | 53.26 | 54.62 | 1,792,041 | +1.53(+2.88%) |
Dec 06, 2021 | 53.20 | 54.73 | 52.62 | 53.09 | 2,681,965 | +0.83(+1.59%) |
Dec 03, 2021 | 51.52 | 52.84 | 51.11 | 52.26 | 2,306,538 | +0.89(+1.73%) |
Dec 02, 2021 | 49.38 | 51.77 | 48.92 | 51.37 | 2,525,299 | +2.73(+5.61%) |