Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 22, 2022 | 0 | +0.00(+0.00%) | ||||
Feb 18, 2022 | 65.71 | 0 | +0.18(+0.27%) | |||
Feb 17, 2022 | 64.75 | 66.35 | 64.44 | 65.53 | 73,923 | +0.88(+1.36%) |
Feb 16, 2022 | 64.99 | 66.50 | 64.42 | 64.65 | 41,888 | -0.34(-0.52%) |
Feb 15, 2022 | 68.13 | 68.81 | 64.62 | 64.99 | 74,114 | -3.45(-5.04%) |
Feb 14, 2022 | 69.12 | 69.29 | 67.53 | 68.44 | 95,001 | -0.84(-1.21%) |
Feb 11, 2022 | 66.03 | 69.54 | 66.00 | 69.28 | 129,164 | +4.23(+6.50%) |
Feb 10, 2022 | 65.48 | 67.46 | 64.87 | 65.05 | 62,571 | -1.08(-1.63%) |
Feb 09, 2022 | 65.50 | 66.53 | 65.50 | 66.13 | 34,837 | +0.66(+1.01%) |
Feb 08, 2022 | 67.43 | 67.94 | 65.13 | 65.47 | 55,298 | -2.46(-3.62%) |
Feb 07, 2022 | 66.44 | 68.47 | 66.44 | 67.93 | 91,469 | +1.18(+1.77%) |
Feb 04, 2022 | 66.12 | 68.18 | 65.71 | 66.75 | 68,201 | +1.04(+1.58%) |
Feb 03, 2022 | 65.65 | 64.86 | 65.71 | 34,783 | -0.61(-0.92%) | |
Feb 02, 2022 | 66.04 | 67.45 | 65.07 | 66.32 | 83,752 | +0.00(+0.00%) |
Feb 01, 2022 | 63.20 | 66.32 | 63.17 | 66.32 | 109,022 | +3.29(+5.22%) |
Jan 31, 2022 | 62.43 | 63.03 | 62,917 | +0.98(+1.58%) | ||
Jan 28, 2022 | 61.23 | 63.30 | 60.85 | 62.05 | 59,253 | +0.75(+1.22%) |
Jan 27, 2022 | 62.41 | 62.49 | 60.52 | 61.30 | 44,089 | -0.02(-0.03%) |
Jan 26, 2022 | 62.50 | 63.41 | 60.13 | 61.32 | 77,887 | -0.25(-0.41%) |
Jan 25, 2022 | 63.03 | 63.28 | 61.31 | 61.57 | 72,351 | -2.06(-3.24%) |
Jan 24, 2022 | 61.59 | 63.98 | 60.00 | 63.63 | 108,200 | +0.68(+1.08%) |
Jan 21, 2022 | 63.25 | 63.74 | 61.35 | 62.95 | 58,687 | -0.68(-1.08%) |
Jan 20, 2022 | 63.30 | 65.74 | 63.26 | 63.63 | 54,014 | -0.23(-0.35%) |
Jan 19, 2022 | 65.55 | 65.55 | 63.01 | 63.86 | 38,164 | -1.63(-2.49%) |
Jan 18, 2022 | 65.63 | 66.04 | 64.42 | 65.49 | 51,913 | +0.72(+1.11%) |
Jan 14, 2022 | 64.77 | 0 | +1.16(+1.82%) | |||
Jan 13, 2022 | 64.51 | 66.28 | 63.36 | 63.61 | 79,233 | -0.24(-0.38%) |
Jan 12, 2022 | 63.51 | 65.00 | 62.02 | 63.85 | 77,804 | +0.54(+0.85%) |
Jan 11, 2022 | 61.87 | 63.33 | 61.00 | 63.31 | 50,133 | +2.05(+3.35%) |
Jan 10, 2022 | 62.17 | 62.41 | 60.16 | 61.26 | 172,897 | -0.72(-1.16%) |
Jan 07, 2022 | 64.03 | 64.21 | 61.57 | 61.98 | 140,394 | -2.16(-3.37%) |
Jan 06, 2022 | 64.22 | 65.05 | 63.75 | 64.14 | 44,973 | +1.06(+1.68%) |
Jan 05, 2022 | 62.83 | 64.65 | 62.39 | 63.08 | 84,172 | +0.98(+1.58%) |
Jan 04, 2022 | 62.05 | 64.46 | 61.52 | 62.10 | 76,881 | +0.50(+0.81%) |
Jan 03, 2022 | 61.94 | 63.55 | 60.30 | 61.60 | 119,754 | +0.29(+0.47%) |
Dec 31, 2021 | 61.51 | 62.43 | 60.21 | 61.31 | 170,000 | -0.30(-0.49%) |
Dec 30, 2021 | 61.00 | 62.23 | 60.80 | 61.61 | 42,240 | +0.58(+0.95%) |
Dec 29, 2021 | 62.56 | 62.74 | 60.56 | 61.03 | 69,081 | -1.27(-2.04%) |
Dec 28, 2021 | 63.84 | 63.84 | 61.24 | 62.30 | 38,337 | -1.56(-2.44%) |
Dec 27, 2021 | 62.38 | 64.00 | 59.50 | 63.86 | 55,637 | +1.09(+1.74%) |
Dec 23, 2021 | 64.77 | 65.35 | 62.30 | 62.77 | 27,289 | -1.67(-2.59%) |
Dec 22, 2021 | 64.17 | 65.38 | 63.41 | 64.44 | 27,093 | +0.16(+0.25%) |
Dec 21, 2021 | 63.82 | 65.55 | 63.50 | 64.28 | 31,368 | +0.91(+1.44%) |
Dec 20, 2021 | 62.28 | 63.37 | 61.35 | 63.37 | 28,076 | -0.59(-0.92%) |
Dec 17, 2021 | 61.67 | 63.97 | 60.00 | 63.96 | 69,701 | +1.93(+3.11%) |
Dec 16, 2021 | 62.72 | 64.05 | 61.67 | 62.03 | 25,299 | -0.46(-0.74%) |
Dec 15, 2021 | 61.05 | 62.94 | 59.20 | 62.49 | 52,514 | +1.15(+1.87%) |
Dec 14, 2021 | 61.33 | 62.44 | 60.95 | 61.34 | 42,298 | +0.13(+0.21%) |
Dec 13, 2021 | 63.25 | 63.39 | 61.01 | 61.21 | 38,859 | -2.03(-3.21%) |
Dec 10, 2021 | 63.73 | 64.00 | 62.35 | 63.24 | 34,598 | +0.16(+0.25%) |
Dec 09, 2021 | 63.06 | 64.23 | 61.00 | 63.08 | 56,417 | -0.81(-1.27%) |
Dec 08, 2021 | 65.81 | 67.34 | 63.50 | 63.89 | 45,167 | -1.92(-2.92%) |
Dec 07, 2021 | 67.68 | 68.50 | 65.12 | 65.81 | 54,085 | -0.96(-1.44%) |
Dec 06, 2021 | 66.92 | 67.55 | 64.71 | 66.77 | 43,350 | +0.62(+0.94%) |
Dec 03, 2021 | 67.04 | 67.37 | 64.66 | 66.15 | 44,096 | -0.53(-0.79%) |
Dec 02, 2021 | 62.38 | 67.58 | 61.66 | 66.68 | 85,916 | +4.55(+7.32%) |
Dec 01, 2021 | 63.51 | 65.33 | 61.35 | 62.13 | 54,179 | -1.25(-1.97%) |
Nov 30, 2021 | 62.14 | 63.67 | 60.02 | 63.38 | 99,391 | +1.21(+1.95%) |
Nov 29, 2021 | 69.49 | 69.49 | 61.24 | 62.17 | 171,737 | -4.99(-7.43%) |
Nov 26, 2021 | 68.47 | 68.47 | 64.70 | 67.16 | 44,177 | -3.09(-4.40%) |
Nov 24, 2021 | 66.30 | 71.18 | 66.30 | 70.25 | 130,825 | +4.65(+7.08%) |
Nov 23, 2021 | 64.23 | 67.35 | 64.23 | 65.60 | 58,744 | +1.99(+3.12%) |
Nov 22, 2021 | 62.46 | 65.23 | 62.04 | 63.62 | 67,362 | +1.47(+2.36%) |
Nov 19, 2021 | 62.60 | 62.63 | 60.67 | 62.15 | 51,378 | -1.40(-2.20%) |
Nov 18, 2021 | 62.83 | 63.56 | 63.04 | 63.55 | 33,430 | +1.28(+2.06%) |
Nov 17, 2021 | 63.05 | 63.39 | 61.92 | 62.27 | 37,553 | -0.20(-0.31%) |
Nov 16, 2021 | 63.58 | 63.68 | 61.89 | 62.46 | 35,698 | -1.12(-1.75%) |
Nov 15, 2021 | 62.94 | 65.03 | 62.65 | 63.58 | 71,323 | +0.67(+1.06%) |
Nov 12, 2021 | 62.26 | 63.60 | 62.26 | 62.91 | 25,676 | -0.81(-1.27%) |
Nov 11, 2021 | 62.51 | 64.55 | 62.51 | 63.73 | 79,679 | +1.25(+2.00%) |
Nov 10, 2021 | 63.92 | 62.47 | 76,766 | -1.38(-2.16%) | ||
Nov 09, 2021 | 64.06 | 64.55 | 63.09 | 63.85 | 30,448 | -0.26(-0.41%) |
Nov 08, 2021 | 64.04 | 65.47 | 63.58 | 64.12 | 40,202 | -0.17(-0.26%) |
Nov 05, 2021 | 62.60 | 65.49 | 61.15 | 64.28 | 63,871 | +2.31(+3.72%) |
Nov 04, 2021 | 62.50 | 62.94 | 59.31 | 61.98 | 90,974 | +0.09(+0.14%) |
Nov 03, 2021 | 60.17 | 63.58 | 60.17 | 61.89 | 59,658 | +0.78(+1.28%) |
Nov 02, 2021 | 62.55 | 62.55 | 60.08 | 61.11 | 62,187 | -1.45(-2.31%) |
Nov 01, 2021 | 61.05 | 64.01 | 62.38 | 62.55 | 58,392 | +2.08(+3.45%) |
Oct 29, 2021 | 60.67 | 61.90 | 60.03 | 60.47 | 69,775 | -0.61(-0.99%) |
Oct 28, 2021 | 63.35 | 63.35 | 60.52 | 61.08 | 73,074 | -2.62(-4.12%) |
Oct 27, 2021 | 60.65 | 66.46 | 61.52 | 63.70 | 157,771 | +3.11(+5.13%) |
Oct 26, 2021 | 60.65 | 59.84 | 60.59 | 194,785 | +0.35(+0.58%) | |
Oct 25, 2021 | 67.59 | 68.64 | 59.80 | 60.23 | 256,030 | -6.29(-9.45%) |
Oct 22, 2021 | 82.48 | 64.53 | 66.52 | 326,913 | -16.48(-19.86%) | |
Oct 21, 2021 | 84.30 | 85.43 | 81.82 | 83.01 | 39,383 | -1.63(-1.93%) |
Oct 20, 2021 | 84.14 | 85.61 | 83.26 | 84.64 | 36,791 | -0.33(-0.39%) |
Oct 19, 2021 | 87.80 | 88.45 | 84.15 | 84.97 | 46,753 | -2.38(-2.72%) |
Oct 18, 2021 | 86.45 | 89.01 | 86.45 | 87.35 | 62,418 | +1.28(+1.49%) |
Oct 15, 2021 | 84.37 | 86.60 | 84.01 | 86.07 | 54,752 | +2.54(+3.04%) |
Oct 14, 2021 | 84.12 | 84.12 | 83.07 | 83.52 | 74,827 | +0.33(+0.40%) |
Oct 13, 2021 | 82.46 | 84.10 | 81.40 | 83.19 | 49,665 | +0.83(+1.01%) |
Oct 12, 2021 | 80.63 | 83.14 | 79.55 | 82.36 | 46,333 | +1.30(+1.60%) |
Oct 11, 2021 | 80.45 | 82.16 | 79.08 | 81.06 | 67,365 | +1.41(+1.77%) |
Oct 08, 2021 | 78.74 | 80.12 | 77.86 | 79.65 | 37,045 | +1.72(+2.21%) |
Oct 07, 2021 | 76.66 | 78.71 | 75.64 | 77.93 | 61,063 | +2.29(+3.03%) |
Oct 06, 2021 | 73.77 | 76.33 | 72.34 | 75.64 | 42,800 | +0.90(+1.20%) |
Oct 05, 2021 | 74.03 | 76.20 | 72.81 | 74.74 | 72,494 | +0.18(+0.24%) |
Oct 04, 2021 | 70.73 | 75.41 | 70.73 | 74.56 | 105,629 | +4.09(+5.80%) |