Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 64.73 | 64.88 | 64.01 | 64.75 | 214,934 | -0.82(-1.25%) |
Feb 25, 2022 | 63.71 | 65.62 | 64.70 | 65.57 | 289,603 | +2.14(+3.37%) |
Feb 24, 2022 | 63.88 | 64.02 | 62.31 | 63.44 | 1,281,125 | -1.35(-2.08%) |
Feb 23, 2022 | 65.54 | 65.54 | 64.74 | 64.79 | 302,507 | -0.39(-0.59%) |
Feb 22, 2022 | 65.73 | 65.73 | 64.81 | 65.17 | 592,265 | -0.42(-0.64%) |
Feb 18, 2022 | 65.59 | 0 | +0.05(+0.07%) | |||
Feb 17, 2022 | 65.06 | 65.69 | 64.85 | 65.54 | 129,797 | +0.28(+0.43%) |
Feb 16, 2022 | 64.98 | 65.46 | 64.77 | 65.26 | 108,787 | +0.28(+0.43%) |
Feb 15, 2022 | 65.34 | 65.64 | 64.76 | 64.98 | 110,737 | +0.02(+0.02%) |
Feb 14, 2022 | 65.26 | 65.26 | 64.14 | 64.96 | 141,059 | -0.17(-0.25%) |
Feb 11, 2022 | 65.27 | 65.60 | 64.95 | 65.13 | 347,317 | +0.00(+0.01%) |
Feb 10, 2022 | 65.31 | 65.87 | 64.92 | 65.12 | 626,392 | -0.55(-0.84%) |
Feb 09, 2022 | 66.00 | 66.06 | 65.58 | 65.68 | 154,721 | -0.21(-0.32%) |
Feb 08, 2022 | 65.59 | 66.01 | 65.53 | 65.89 | 158,126 | +0.36(+0.55%) |
Feb 07, 2022 | 65.51 | 65.83 | 65.08 | 65.53 | 148,288 | +0.21(+0.33%) |
Feb 04, 2022 | 65.63 | 65.94 | 64.94 | 65.32 | 313,020 | -0.77(-1.17%) |
Feb 03, 2022 | 65.89 | 66.44 | 66.09 | 408,651 | +0.04(+0.06%) | |
Feb 02, 2022 | 65.40 | 66.10 | 65.40 | 66.05 | 329,893 | +0.69(+1.06%) |
Feb 01, 2022 | 65.50 | 65.59 | 64.74 | 65.35 | 647,735 | -0.14(-0.22%) |
Jan 31, 2022 | 65.06 | 65.51 | 65.50 | 113,837 | +0.02(+0.03%) | |
Jan 28, 2022 | 64.38 | 65.48 | 64.04 | 65.47 | 223,108 | +0.72(+1.11%) |
Jan 27, 2022 | 64.59 | 65.56 | 64.55 | 64.75 | 128,140 | +0.53(+0.82%) |
Jan 26, 2022 | 64.36 | 65.04 | 63.94 | 64.23 | 218,076 | -0.54(-0.83%) |
Jan 25, 2022 | 64.80 | 64.97 | 63.84 | 64.76 | 182,735 | -0.54(-0.82%) |
Jan 24, 2022 | 65.27 | 65.66 | 63.92 | 65.30 | 223,314 | -0.25(-0.38%) |
Jan 21, 2022 | 65.58 | 66.26 | 65.41 | 65.55 | 599,672 | -0.04(-0.05%) |
Jan 20, 2022 | 65.91 | 66.26 | 65.50 | 65.58 | 76,863 | -0.22(-0.33%) |
Jan 19, 2022 | 65.57 | 66.28 | 65.54 | 65.80 | 200,862 | +0.29(+0.44%) |
Jan 18, 2022 | 66.01 | 66.04 | 65.35 | 65.51 | 157,439 | -0.92(-1.38%) |
Jan 14, 2022 | 66.43 | 0 | +0.47(+0.71%) | |||
Jan 13, 2022 | 65.76 | 66.05 | 65.64 | 65.96 | 166,642 | +0.27(+0.41%) |
Jan 12, 2022 | 65.81 | 65.81 | 65.38 | 65.69 | 59,639 | -0.01(-0.01%) |
Jan 11, 2022 | 65.77 | 65.77 | 65.04 | 65.70 | 76,702 | -0.03(-0.05%) |
Jan 10, 2022 | 65.89 | 65.98 | 65.53 | 65.73 | 91,412 | -0.18(-0.27%) |
Jan 07, 2022 | 65.59 | 66.09 | 65.45 | 65.91 | 98,144 | +0.45(+0.68%) |
Jan 06, 2022 | 65.86 | 66.06 | 65.45 | 65.46 | 70,898 | -0.20(-0.31%) |
Jan 05, 2022 | 65.33 | 66.21 | 65.33 | 65.66 | 59,448 | +0.12(+0.19%) |
Jan 04, 2022 | 65.01 | 65.77 | 65.01 | 65.54 | 95,559 | +0.55(+0.84%) |
Jan 03, 2022 | 64.70 | 65.01 | 64.20 | 64.99 | 137,266 | +0.03(+0.04%) |
Dec 31, 2021 | 64.56 | 65.09 | 64.56 | 64.97 | 18,434 | +0.35(+0.54%) |
Dec 30, 2021 | 64.85 | 64.95 | 64.62 | 64.62 | 36,188 | -0.11(-0.17%) |
Dec 29, 2021 | 64.45 | 64.88 | 64.45 | 64.73 | 50,848 | +0.31(+0.48%) |
Dec 28, 2021 | 63.91 | 64.48 | 63.91 | 64.42 | 47,681 | +0.36(+0.57%) |
Dec 27, 2021 | 63.53 | 64.06 | 63.53 | 64.06 | 46,356 | +0.58(+0.91%) |
Dec 23, 2021 | 63.40 | 63.63 | 63.40 | 63.48 | 61,475 | +0.17(+0.26%) |
Dec 22, 2021 | 63.04 | 63.32 | 62.71 | 63.32 | 41,481 | +0.34(+0.53%) |
Dec 21, 2021 | 62.96 | 63.10 | 62.82 | 62.98 | 188,522 | +0.00(+0.01%) |
Dec 20, 2021 | 62.63 | 62.98 | 62.47 | 62.98 | 51,335 | -0.07(-0.12%) |
Dec 17, 2021 | 63.77 | 63.88 | 63.03 | 63.05 | 66,146 | -0.82(-1.29%) |
Dec 16, 2021 | 63.23 | 63.95 | 63.21 | 63.87 | 47,354 | +0.70(+1.11%) |
Dec 15, 2021 | 62.65 | 63.19 | 62.65 | 63.17 | 63,074 | +0.60(+0.96%) |
Dec 14, 2021 | 62.68 | 62.75 | 62.44 | 62.57 | 36,484 | -0.00(-0.00%) |
Dec 13, 2021 | 61.84 | 62.70 | 61.79 | 62.57 | 59,685 | +0.47(+0.76%) |
Dec 10, 2021 | 61.59 | 62.10 | 61.59 | 62.10 | 52,666 | +0.77(+1.26%) |
Dec 09, 2021 | 60.90 | 61.49 | 60.90 | 61.32 | 25,882 | +0.17(+0.28%) |
Dec 08, 2021 | 61.16 | 61.26 | 60.68 | 61.15 | 18,945 | -0.01(-0.01%) |
Dec 07, 2021 | 61.19 | 61.50 | 61.11 | 61.16 | 41,764 | +0.05(+0.07%) |
Dec 06, 2021 | 60.42 | 61.36 | 60.42 | 61.11 | 35,420 | +1.07(+1.78%) |
Dec 03, 2021 | 59.57 | 60.04 | 59.57 | 60.04 | 38,547 | +0.75(+1.27%) |
Dec 02, 2021 | 58.57 | 59.65 | 58.57 | 59.29 | 29,862 | +0.80(+1.37%) |