Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 63.82 | 233 | -0.62(-0.96%) | |||
Feb 25, 2022 | 63.90 | 64.64 | 64.43 | 64.43 | 1,094 | +2.39(+3.85%) |
Feb 24, 2022 | 61.92 | 62.14 | 61.74 | 62.04 | 4,518 | -3.43(-5.24%) |
Feb 23, 2022 | 65.95 | 65.95 | 65.41 | 65.47 | 1,039 | +0.18(+0.28%) |
Feb 22, 2022 | 65.46 | 65.46 | 65.13 | 65.29 | 1,003 | -2.32(-3.42%) |
Feb 16, 2022 | 67.61 | 0 | +0.26(+0.39%) | |||
Feb 15, 2022 | 66.90 | 67.35 | 66.90 | 67.35 | 1,020 | +1.48(+2.25%) |
Feb 14, 2022 | 65.87 | 65.87 | 65.87 | 65.87 | 738 | -0.63(-0.95%) |
Feb 11, 2022 | 67.49 | 67.49 | 66.50 | 66.50 | 17,379 | -2.00(-2.93%) |
Feb 09, 2022 | 68.50 | 261 | +1.09(+1.62%) | |||
Feb 08, 2022 | 66.56 | 67.41 | 66.56 | 67.41 | 1,831 | +0.32(+0.48%) |
Feb 07, 2022 | 66.98 | 67.24 | 66.98 | 67.09 | 34,901 | +0.12(+0.18%) |
Feb 04, 2022 | 67.32 | 67.32 | 66.97 | 66.97 | 363 | -0.17(-0.25%) |
Feb 03, 2022 | 67.13 | 67.13 | 67.13 | 67.13 | 377 | -1.17(-1.71%) |
Feb 02, 2022 | 68.30 | 68.71 | 68.20 | 68.30 | 2,299 | +0.30(+0.45%) |
Feb 01, 2022 | 67.56 | 68.00 | 67.51 | 68.00 | 1,544 | +0.78(+1.16%) |
Jan 31, 2022 | 66.73 | 67.22 | 0 | +1.60(+2.44%) | ||
Jan 28, 2022 | 65.40 | 65.66 | 65.40 | 65.62 | 3,362 | -0.06(-0.09%) |
Jan 27, 2022 | 66.08 | 66.08 | 65.68 | 65.68 | 384 | -0.71(-1.08%) |
Jan 26, 2022 | 66.39 | 66.39 | 66.39 | 66.39 | 902 | +0.76(+1.15%) |
Jan 25, 2022 | 64.86 | 65.63 | 64.86 | 65.63 | 1,572 | +0.78(+1.20%) |
Jan 24, 2022 | 65.51 | 65.51 | 64.86 | 64.86 | 24,734 | -2.47(-3.67%) |
Jan 21, 2022 | 67.83 | 67.83 | 67.33 | 67.33 | 712 | -1.14(-1.66%) |
Jan 20, 2022 | 68.88 | 68.88 | 68.47 | 68.47 | 999 | -0.13(-0.18%) |
Jan 19, 2022 | 69.11 | 69.21 | 68.59 | 68.59 | 1,582 | -0.86(-1.23%) |
Jan 14, 2022 | 69.45 | 119 | -0.55(-0.79%) | |||
Jan 13, 2022 | 70.25 | 70.25 | 70.00 | 70.00 | 227 | -0.15(-0.21%) |
Jan 11, 2022 | 70.15 | 108 | +1.31(+1.90%) | |||
Jan 10, 2022 | 69.37 | 69.37 | 68.84 | 68.84 | 847 | -2.03(-2.86%) |
Jan 07, 2022 | 70.76 | 70.87 | 70.60 | 70.87 | 252 | +0.25(+0.35%) |
Jan 06, 2022 | 70.72 | 70.72 | 70.54 | 70.62 | 699 | -0.95(-1.32%) |
Jan 05, 2022 | 72.06 | 72.06 | 71.57 | 71.57 | 853 | +0.07(+0.09%) |
Jan 04, 2022 | 71.71 | 71.71 | 71.50 | 71.50 | 881 | -0.35(-0.49%) |
Jan 03, 2022 | 71.57 | 71.85 | 71.57 | 71.85 | 210 | -0.04(-0.06%) |
Dec 31, 2021 | 71.90 | 71.90 | 71.90 | 71.90 | 317 | +0.25(+0.35%) |
Dec 30, 2021 | 71.65 | 71.94 | 71.56 | 71.65 | 1,378 | +0.01(+0.02%) |
Dec 29, 2021 | 71.70 | 71.76 | 71.46 | 71.64 | 2,498 | -0.16(-0.22%) |
Dec 28, 2021 | 71.80 | 71.88 | 71.55 | 71.79 | 836 | +0.20(+0.28%) |
Dec 27, 2021 | 71.62 | 71.62 | 71.27 | 71.60 | 833 | +1.01(+1.43%) |
Dec 23, 2021 | 70.59 | 70.59 | 70.59 | 70.59 | 600 | +0.06(+0.08%) |
Dec 22, 2021 | 69.69 | 70.53 | 69.69 | 70.53 | 789 | +1.24(+1.79%) |
Dec 21, 2021 | 69.23 | 69.30 | 69.15 | 69.29 | 1,217 | +0.41(+0.59%) |
Dec 20, 2021 | 68.56 | 68.88 | 68.48 | 68.88 | 479 | +0.10(+0.14%) |
Dec 17, 2021 | 69.31 | 69.31 | 68.79 | 68.79 | 872 | -1.38(-1.97%) |
Dec 16, 2021 | 70.14 | 70.40 | 70.04 | 70.17 | 772 | +1.20(+1.74%) |
Dec 14, 2021 | 68.97 | 68.97 | 68.97 | 53 | -0.81(-1.17%) | |
Dec 13, 2021 | 69.80 | 70.20 | 69.78 | 69.78 | 1,144 | -0.43(-0.61%) |
Dec 10, 2021 | 69.81 | 70.21 | 69.81 | 70.21 | 648 | -0.39(-0.56%) |
Dec 08, 2021 | 70.60 | 70.60 | 70.60 | 27 | +0.80(+1.15%) | |
Dec 07, 2021 | 69.80 | 69.80 | 69.80 | 69.80 | 705 | +1.47(+2.15%) |
Dec 06, 2021 | 68.34 | 68.34 | 68.33 | 68.33 | 490 | +0.17(+0.25%) |
Dec 03, 2021 | 67.78 | 68.17 | 67.78 | 68.17 | 1,115 | -0.55(-0.80%) |