Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 65.97 | 67.00 | 65.96 | 66.62 | 12,862 | +0.31(+0.46%) |
Feb 25, 2022 | 65.08 | 66.34 | 64.97 | 66.31 | 496,521 | +1.46(+2.25%) |
Feb 24, 2022 | 60.96 | 64.96 | 60.72 | 64.85 | 175,716 | +2.05(+3.26%) |
Feb 23, 2022 | 64.73 | 64.73 | 62.71 | 62.80 | 31,900 | -1.27(-1.99%) |
Feb 22, 2022 | 64.86 | 65.52 | 63.77 | 64.07 | 31,307 | -1.15(-1.77%) |
Feb 18, 2022 | 65.22 | 0 | -0.70(-1.06%) | |||
Feb 17, 2022 | 67.14 | 67.24 | 65.80 | 65.92 | 29,613 | -1.94(-2.87%) |
Feb 16, 2022 | 67.38 | 68.18 | 67.14 | 67.87 | 35,081 | +0.27(+0.40%) |
Feb 15, 2022 | 66.46 | 67.68 | 66.46 | 67.60 | 139,246 | +1.98(+3.01%) |
Feb 14, 2022 | 66.11 | 66.72 | 65.31 | 65.62 | 59,854 | -0.49(-0.74%) |
Feb 11, 2022 | 67.15 | 67.83 | 65.72 | 66.11 | 57,473 | -0.94(-1.41%) |
Feb 10, 2022 | 66.74 | 68.80 | 66.60 | 67.05 | 97,390 | -1.03(-1.52%) |
Feb 09, 2022 | 67.23 | 68.09 | 67.23 | 68.09 | 24,433 | +1.59(+2.40%) |
Feb 08, 2022 | 65.24 | 66.56 | 65.24 | 66.49 | 28,071 | +1.15(+1.76%) |
Feb 07, 2022 | 65.18 | 65.86 | 64.89 | 65.34 | 61,816 | +0.38(+0.58%) |
Feb 04, 2022 | 64.42 | 65.40 | 63.69 | 64.97 | 53,628 | +0.69(+1.07%) |
Feb 03, 2022 | 64.69 | 64.19 | 64.28 | 29,518 | -1.50(-2.28%) | |
Feb 02, 2022 | 66.49 | 66.66 | 65.17 | 65.78 | 119,815 | -0.56(-0.84%) |
Feb 01, 2022 | 65.57 | 66.43 | 64.56 | 66.34 | 41,925 | +0.72(+1.09%) |
Jan 31, 2022 | 63.30 | 65.62 | 65.62 | 143,588 | +2.23(+3.51%) | |
Jan 28, 2022 | 62.06 | 63.53 | 61.05 | 63.40 | 453,540 | +1.41(+2.28%) |
Jan 27, 2022 | 64.25 | 64.71 | 61.73 | 61.98 | 41,557 | -1.39(-2.20%) |
Jan 26, 2022 | 65.06 | 66.13 | 63.13 | 63.38 | 102,822 | -0.91(-1.42%) |
Jan 25, 2022 | 63.98 | 65.05 | 62.85 | 64.29 | 65,630 | -0.90(-1.39%) |
Jan 24, 2022 | 62.17 | 65.19 | 61.33 | 65.19 | 134,587 | +1.62(+2.55%) |
Jan 21, 2022 | 64.44 | 65.62 | 63.57 | 63.57 | 61,962 | -1.38(-2.13%) |
Jan 20, 2022 | 66.73 | 67.82 | 64.86 | 64.96 | 71,836 | -1.17(-1.77%) |
Jan 19, 2022 | 67.55 | 67.65 | 66.12 | 66.13 | 30,544 | -1.10(-1.64%) |
Jan 18, 2022 | 68.48 | 68.88 | 67.17 | 67.23 | 37,267 | -2.24(-3.22%) |
Jan 14, 2022 | 69.47 | 0 | -0.41(-0.58%) | |||
Jan 13, 2022 | 71.16 | 71.33 | 69.82 | 69.88 | 20,545 | -0.91(-1.29%) |
Jan 12, 2022 | 71.50 | 71.58 | 70.18 | 70.79 | 28,236 | -0.26(-0.36%) |
Jan 11, 2022 | 69.80 | 71.05 | 69.13 | 71.05 | 18,928 | +1.15(+1.65%) |
Jan 10, 2022 | 69.68 | 69.89 | 68.39 | 69.89 | 59,124 | -0.44(-0.62%) |
Jan 07, 2022 | 71.65 | 71.78 | 70.32 | 70.33 | 26,947 | -1.36(-1.90%) |
Jan 06, 2022 | 71.50 | 72.22 | 70.83 | 71.69 | 23,833 | +0.30(+0.42%) |
Jan 05, 2022 | 74.36 | 74.51 | 71.32 | 71.40 | 76,216 | -3.17(-4.25%) |
Jan 04, 2022 | 74.95 | 75.23 | 73.77 | 74.57 | 43,878 | -0.11(-0.15%) |
Jan 03, 2022 | 74.72 | 75.33 | 74.13 | 74.68 | 37,086 | +0.58(+0.78%) |
Dec 31, 2021 | 74.17 | 74.42 | 74.06 | 74.10 | 6,821 | -0.04(-0.05%) |
Dec 30, 2021 | 74.21 | 75.01 | 74.14 | 74.14 | 12,806 | -0.20(-0.27%) |
Dec 29, 2021 | 74.11 | 74.46 | 73.75 | 74.34 | 28,222 | +0.33(+0.44%) |
Dec 28, 2021 | 74.65 | 75.07 | 73.98 | 74.01 | 18,272 | -0.75(-1.00%) |
Dec 27, 2021 | 73.65 | 74.75 | 73.38 | 74.75 | 22,371 | +1.31(+1.79%) |
Dec 23, 2021 | 73.07 | 73.56 | 72.91 | 73.44 | 22,128 | +0.84(+1.15%) |
Dec 22, 2021 | 71.48 | 72.62 | 71.48 | 72.61 | 7,064 | +1.02(+1.42%) |
Dec 21, 2021 | 70.22 | 71.65 | 70.14 | 71.59 | 31,227 | +2.42(+3.50%) |
Dec 20, 2021 | 69.37 | 69.37 | 68.16 | 69.17 | 58,185 | -1.29(-1.84%) |
Dec 17, 2021 | 69.15 | 70.77 | 68.70 | 70.46 | 64,030 | +0.66(+0.95%) |
Dec 16, 2021 | 72.22 | 72.29 | 69.53 | 69.80 | 25,076 | -1.91(-2.66%) |
Dec 15, 2021 | 70.19 | 71.91 | 69.28 | 71.71 | 143,792 | +1.23(+1.75%) |
Dec 14, 2021 | 70.83 | 71.65 | 70.20 | 70.47 | 27,717 | -0.76(-1.07%) |
Dec 13, 2021 | 72.56 | 72.56 | 71.13 | 71.23 | 14,271 | -1.48(-2.04%) |
Dec 10, 2021 | 73.73 | 73.73 | 72.33 | 72.71 | 49,489 | -0.25(-0.34%) |
Dec 09, 2021 | 74.83 | 74.83 | 72.96 | 72.96 | 5,838 | -1.93(-2.57%) |
Dec 08, 2021 | 74.65 | 75.08 | 74.24 | 74.89 | 27,096 | +0.57(+0.77%) |
Dec 07, 2021 | 73.71 | 74.96 | 73.71 | 74.31 | 78,078 | +2.08(+2.89%) |
Dec 06, 2021 | 71.36 | 72.68 | 70.66 | 72.23 | 15,075 | +1.24(+1.75%) |
Dec 03, 2021 | 72.48 | 72.48 | 70.25 | 70.99 | 37,376 | -1.70(-2.34%) |
Dec 02, 2021 | 70.94 | 72.93 | 70.94 | 72.69 | 33,114 | +1.84(+2.59%) |