Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 60.91 | 60.91 | 60.31 | 60.50 | 2,486 | -0.56(-0.92%) |
Feb 25, 2022 | 60.14 | 61.06 | 60.17 | 61.06 | 3,183 | +1.47(+2.46%) |
Feb 24, 2022 | 58.42 | 59.60 | 58.42 | 59.60 | 8,215 | -0.82(-1.36%) |
Feb 23, 2022 | 61.64 | 61.73 | 60.41 | 60.41 | 3,987 | -0.51(-0.83%) |
Feb 22, 2022 | 61.17 | 61.17 | 60.58 | 60.92 | 7,842 | -0.50(-0.81%) |
Feb 18, 2022 | 61.42 | 0 | -0.56(-0.91%) | |||
Feb 17, 2022 | 62.46 | 62.46 | 61.99 | 61.99 | 2,237 | -1.08(-1.72%) |
Feb 16, 2022 | 62.59 | 63.07 | 62.50 | 63.07 | 3,262 | +0.32(+0.52%) |
Feb 15, 2022 | 62.39 | 62.79 | 62.18 | 62.74 | 21,848 | +1.44(+2.34%) |
Feb 14, 2022 | 61.90 | 61.90 | 60.95 | 61.31 | 42,032 | -0.87(-1.39%) |
Feb 11, 2022 | 63.01 | 63.01 | 62.06 | 62.17 | 8,080 | -0.71(-1.13%) |
Feb 10, 2022 | 62.66 | 63.45 | 62.43 | 62.88 | 21,803 | -0.57(-0.90%) |
Feb 09, 2022 | 63.46 | 63.61 | 63.29 | 63.45 | 3,941 | +1.16(+1.86%) |
Feb 08, 2022 | 61.99 | 62.33 | 61.83 | 62.30 | 20,149 | -0.24(-0.38%) |
Feb 07, 2022 | 62.40 | 62.53 | 62.40 | 62.53 | 2,429 | +0.22(+0.35%) |
Feb 04, 2022 | 62.39 | 62.55 | 62.00 | 62.31 | 8,461 | -0.51(-0.81%) |
Feb 03, 2022 | 63.14 | 62.82 | 62.82 | 47,124 | -1.20(-1.88%) | |
Feb 02, 2022 | 63.98 | 64.18 | 63.78 | 64.03 | 1,548 | +0.11(+0.17%) |
Feb 01, 2022 | 63.74 | 63.94 | 63.37 | 63.92 | 6,575 | +0.78(+1.23%) |
Jan 31, 2022 | 62.35 | 63.14 | 63.14 | 24,541 | +1.23(+1.98%) | |
Jan 28, 2022 | 61.27 | 62.00 | 61.08 | 61.92 | 12,840 | +0.01(+0.01%) |
Jan 27, 2022 | 62.35 | 62.59 | 61.91 | 61.91 | 13,027 | -0.18(-0.30%) |
Jan 26, 2022 | 63.17 | 63.17 | 62.09 | 62.09 | 1,875 | +0.11(+0.17%) |
Jan 25, 2022 | 61.46 | 62.13 | 61.36 | 61.99 | 23,693 | -0.24(-0.39%) |
Jan 24, 2022 | 61.87 | 62.35 | 60.57 | 62.23 | 22,267 | -1.19(-1.88%) |
Jan 21, 2022 | 63.96 | 63.96 | 63.29 | 63.42 | 7,387 | -0.91(-1.41%) |
Jan 20, 2022 | 64.97 | 64.97 | 64.33 | 64.33 | 1,780 | -0.40(-0.61%) |
Jan 19, 2022 | 64.84 | 64.84 | 64.64 | 64.72 | 12,697 | +0.32(+0.50%) |
Jan 18, 2022 | 64.58 | 64.58 | 64.26 | 64.40 | 2,761 | -0.78(-1.20%) |
Jan 14, 2022 | 65.19 | 0 | -0.46(-0.70%) | |||
Jan 13, 2022 | 65.89 | 66.03 | 65.64 | 65.64 | 1,257 | -0.17(-0.26%) |
Jan 12, 2022 | 65.60 | 65.98 | 65.33 | 65.81 | 3,428 | +1.22(+1.89%) |
Jan 11, 2022 | 64.38 | 64.59 | 64.30 | 64.59 | 5,030 | +0.41(+0.65%) |
Jan 10, 2022 | 64.17 | 64.18 | 63.76 | 64.18 | 2,270 | -1.90(-2.88%) |
Jan 07, 2022 | 65.91 | 66.08 | 65.91 | 66.08 | 2,447 | +0.23(+0.34%) |
Jan 06, 2022 | 66.12 | 66.21 | 65.80 | 65.85 | 7,091 | -0.52(-0.78%) |
Jan 05, 2022 | 66.93 | 67.12 | 66.37 | 66.37 | 1,321 | -0.60(-0.90%) |
Jan 04, 2022 | 67.13 | 67.14 | 66.83 | 66.97 | 1,414 | -0.16(-0.23%) |
Jan 03, 2022 | 67.17 | 67.18 | 66.74 | 67.13 | 4,449 | +0.01(+0.01%) |
Dec 31, 2021 | 67.13 | 67.13 | 67.13 | 67.13 | 282 | +0.22(+0.32%) |
Dec 30, 2021 | 67.03 | 67.19 | 66.91 | 66.91 | 1,609 | -0.34(-0.50%) |
Dec 29, 2021 | 67.25 | 67.25 | 67.25 | 67.25 | 1,878 | +0.23(+0.34%) |
Dec 28, 2021 | 66.93 | 67.09 | 66.93 | 67.02 | 2,413 | +0.29(+0.43%) |
Dec 27, 2021 | 66.28 | 66.76 | 66.28 | 66.73 | 2,130 | +0.78(+1.18%) |
Dec 23, 2021 | 65.66 | 65.96 | 65.65 | 65.96 | 3,575 | +0.54(+0.82%) |
Dec 22, 2021 | 64.73 | 65.44 | 64.61 | 65.42 | 3,757 | +0.81(+1.25%) |
Dec 21, 2021 | 64.32 | 64.66 | 64.11 | 64.61 | 5,262 | +0.72(+1.12%) |
Dec 20, 2021 | 63.88 | 63.89 | 63.88 | 63.89 | 339 | -0.22(-0.35%) |
Dec 17, 2021 | 64.26 | 64.26 | 64.12 | 64.12 | 1,760 | -1.05(-1.62%) |
Dec 16, 2021 | 65.34 | 65.34 | 65.04 | 65.17 | 5,097 | +0.34(+0.53%) |
Dec 15, 2021 | 64.18 | 64.83 | 64.18 | 64.83 | 1,425 | +0.81(+1.27%) |
Dec 14, 2021 | 64.69 | 64.69 | 64.02 | 64.02 | 1,613 | -0.79(-1.21%) |
Dec 13, 2021 | 65.32 | 65.32 | 64.79 | 64.80 | 2,454 | -0.47(-0.72%) |
Dec 10, 2021 | 65.26 | 65.45 | 65.16 | 65.28 | 2,607 | -0.13(-0.20%) |
Dec 09, 2021 | 65.13 | 65.44 | 65.13 | 65.41 | 1,055 | -0.10(-0.15%) |
Dec 08, 2021 | 65.68 | 65.69 | 65.46 | 65.51 | 3,645 | +0.09(+0.14%) |
Dec 07, 2021 | 64.82 | 65.42 | 64.82 | 65.42 | 8,502 | +1.37(+2.14%) |
Dec 06, 2021 | 63.80 | 64.24 | 63.80 | 64.04 | 2,035 | +0.22(+0.35%) |
Dec 03, 2021 | 63.89 | 63.89 | 63.69 | 63.82 | 1,726 | +0.06(+0.09%) |
Dec 02, 2021 | 63.45 | 63.93 | 63.45 | 63.76 | 9,582 | +0.11(+0.17%) |