Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 63.52 | 64.04 | 63.27 | 63.92 | 140,222 | -0.31(-0.49%) |
Feb 25, 2022 | 62.47 | 64.34 | 63.28 | 64.23 | 132,599 | +2.00(+3.22%) |
Feb 24, 2022 | 62.05 | 62.32 | 61.00 | 62.23 | 474,268 | -0.54(-0.87%) |
Feb 23, 2022 | 63.84 | 63.84 | 62.69 | 62.77 | 145,319 | -0.64(-1.01%) |
Feb 22, 2022 | 63.98 | 63.98 | 63.08 | 63.41 | 156,524 | -0.46(-0.72%) |
Feb 18, 2022 | 63.87 | 0 | -0.06(-0.09%) | |||
Feb 17, 2022 | 64.18 | 64.23 | 63.66 | 63.93 | 131,042 | -0.43(-0.67%) |
Feb 16, 2022 | 63.98 | 64.52 | 63.98 | 64.36 | 109,282 | +0.26(+0.40%) |
Feb 15, 2022 | 64.05 | 64.38 | 63.91 | 64.10 | 82,908 | +0.49(+0.77%) |
Feb 14, 2022 | 64.21 | 64.29 | 63.11 | 63.62 | 164,919 | -0.62(-0.96%) |
Feb 11, 2022 | 64.43 | 64.90 | 64.03 | 64.23 | 96,070 | -0.07(-0.11%) |
Feb 10, 2022 | 64.93 | 65.36 | 64.11 | 64.31 | 152,563 | -0.99(-1.51%) |
Feb 09, 2022 | 65.41 | 65.47 | 65.23 | 65.29 | 265,327 | +0.37(+0.57%) |
Feb 08, 2022 | 64.76 | 65.01 | 64.59 | 64.93 | 94,413 | +0.41(+0.64%) |
Feb 07, 2022 | 64.50 | 64.85 | 64.15 | 64.51 | 139,540 | +0.11(+0.17%) |
Feb 04, 2022 | 64.51 | 64.82 | 64.01 | 64.40 | 93,473 | -0.30(-0.47%) |
Feb 03, 2022 | 65.15 | 64.67 | 64.71 | 111,343 | -0.45(-0.69%) | |
Feb 02, 2022 | 64.48 | 65.21 | 64.37 | 65.16 | 183,240 | +0.62(+0.97%) |
Feb 01, 2022 | 64.36 | 64.61 | 63.87 | 64.53 | 115,353 | +0.23(+0.36%) |
Jan 31, 2022 | 63.67 | 64.34 | 64.30 | 191,027 | +0.38(+0.59%) | |
Jan 28, 2022 | 63.01 | 63.94 | 62.68 | 63.92 | 100,035 | +0.66(+1.05%) |
Jan 27, 2022 | 63.48 | 64.37 | 62.98 | 63.26 | 103,569 | +0.31(+0.50%) |
Jan 26, 2022 | 63.41 | 63.94 | 62.68 | 62.95 | 223,620 | -0.15(-0.23%) |
Jan 25, 2022 | 62.58 | 63.42 | 61.75 | 63.10 | 122,968 | +0.04(+0.06%) |
Jan 24, 2022 | 62.68 | 63.23 | 61.55 | 63.06 | 179,124 | -0.14(-0.22%) |
Jan 21, 2022 | 63.72 | 63.92 | 63.04 | 63.20 | 132,149 | -0.58(-0.91%) |
Jan 20, 2022 | 64.68 | 64.95 | 63.73 | 63.78 | 147,339 | -0.79(-1.22%) |
Jan 19, 2022 | 65.16 | 65.19 | 64.51 | 64.57 | 99,422 | -0.62(-0.94%) |
Jan 18, 2022 | 65.55 | 65.55 | 64.78 | 65.18 | 182,094 | -0.62(-0.93%) |
Jan 14, 2022 | 65.80 | 0 | +0.14(+0.21%) | |||
Jan 13, 2022 | 65.58 | 66.01 | 65.52 | 65.66 | 163,761 | +0.21(+0.32%) |
Jan 12, 2022 | 65.47 | 65.56 | 65.21 | 65.45 | 82,004 | +0.07(+0.10%) |
Jan 11, 2022 | 65.38 | 65.38 | 64.73 | 65.38 | 140,862 | +0.13(+0.20%) |
Jan 10, 2022 | 65.54 | 65.54 | 64.82 | 65.25 | 381,216 | -0.13(-0.20%) |
Jan 07, 2022 | 64.91 | 65.55 | 64.74 | 65.38 | 111,128 | +0.50(+0.76%) |
Jan 06, 2022 | 65.02 | 65.10 | 64.57 | 64.89 | 112,348 | +0.26(+0.40%) |
Jan 05, 2022 | 64.97 | 65.58 | 64.58 | 64.63 | 327,068 | -0.19(-0.30%) |
Jan 04, 2022 | 64.31 | 65.10 | 64.31 | 64.82 | 67,728 | +0.77(+1.20%) |
Jan 03, 2022 | 63.91 | 64.05 | 63.51 | 64.05 | 108,576 | +0.16(+0.24%) |
Dec 31, 2021 | 63.75 | 64.05 | 63.63 | 63.90 | 54,384 | +0.16(+0.24%) |
Dec 30, 2021 | 63.88 | 64.03 | 63.71 | 63.74 | 26,776 | -0.05(-0.08%) |
Dec 29, 2021 | 63.65 | 63.90 | 63.63 | 63.79 | 51,144 | +0.19(+0.31%) |
Dec 28, 2021 | 63.26 | 63.65 | 63.26 | 63.59 | 141,969 | +0.28(+0.45%) |
Dec 27, 2021 | 62.67 | 63.31 | 62.62 | 63.31 | 39,226 | +0.63(+1.01%) |
Dec 23, 2021 | 62.57 | 62.89 | 62.57 | 62.67 | 105,372 | +0.28(+0.46%) |
Dec 22, 2021 | 61.98 | 62.41 | 61.83 | 62.39 | 45,415 | +0.26(+0.41%) |
Dec 21, 2021 | 62.06 | 62.31 | 61.91 | 62.13 | 45,663 | +0.45(+0.73%) |
Dec 20, 2021 | 61.66 | 61.73 | 60.97 | 61.68 | 122,323 | -0.55(-0.89%) |
Dec 17, 2021 | 62.89 | 62.89 | 62.19 | 62.23 | 38,790 | -0.95(-1.51%) |
Dec 16, 2021 | 62.88 | 63.47 | 62.77 | 63.19 | 87,486 | +0.63(+1.01%) |
Dec 15, 2021 | 62.08 | 62.59 | 61.77 | 62.56 | 238,155 | +0.64(+1.03%) |
Dec 14, 2021 | 61.70 | 62.23 | 61.70 | 61.92 | 88,574 | +0.05(+0.07%) |
Dec 13, 2021 | 61.83 | 62.11 | 61.55 | 61.87 | 68,354 | -0.03(-0.04%) |
Dec 10, 2021 | 61.87 | 61.91 | 61.60 | 61.90 | 37,462 | +0.39(+0.64%) |
Dec 09, 2021 | 61.54 | 61.81 | 61.31 | 61.51 | 48,113 | +0.23(+0.37%) |
Dec 08, 2021 | 61.85 | 62.04 | 61.25 | 61.28 | 63,550 | -0.52(-0.84%) |
Dec 07, 2021 | 61.61 | 62.00 | 61.46 | 61.80 | 70,115 | +0.57(+0.94%) |
Dec 06, 2021 | 60.89 | 61.61 | 60.89 | 61.22 | 36,806 | +0.72(+1.19%) |
Dec 03, 2021 | 60.46 | 60.58 | 60.11 | 60.50 | 55,101 | +0.35(+0.58%) |
Dec 02, 2021 | 59.33 | 60.58 | 59.33 | 60.15 | 41,992 | +0.95(+1.60%) |