Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 61.56 | 61.86 | 61.45 | 61.56 | 11,998 | -0.25(-0.40%) |
Feb 25, 2022 | 61.73 | 62.27 | 61.61 | 61.81 | 33,471 | +0.35(+0.56%) |
Feb 24, 2022 | 60.72 | 61.46 | 60.25 | 61.46 | 45,708 | +0.26(+0.42%) |
Feb 23, 2022 | 61.36 | 61.36 | 61.03 | 61.20 | 6,431 | +0.12(+0.19%) |
Feb 22, 2022 | 61.07 | 61.31 | 60.90 | 61.08 | 44,309 | +0.07(+0.12%) |
Feb 18, 2022 | 61.01 | 0 | -0.23(-0.38%) | |||
Feb 17, 2022 | 61.17 | 61.41 | 61.09 | 61.24 | 28,737 | -0.27(-0.43%) |
Feb 16, 2022 | 62.50 | 62.50 | 61.12 | 61.51 | 11,722 | +0.22(+0.36%) |
Feb 15, 2022 | 61.69 | 61.69 | 60.86 | 61.29 | 80,277 | +0.03(+0.05%) |
Feb 14, 2022 | 61.29 | 61.29 | 61.00 | 61.26 | 13,001 | +0.26(+0.43%) |
Feb 11, 2022 | 61.63 | 61.76 | 61.00 | 61.00 | 20,324 | -0.73(-1.18%) |
Feb 10, 2022 | 61.72 | 62.10 | 61.72 | 61.73 | 7,913 | -0.29(-0.47%) |
Feb 09, 2022 | 62.00 | 62.15 | 61.90 | 62.02 | 8,577 | +0.31(+0.51%) |
Feb 08, 2022 | 61.80 | 61.99 | 61.67 | 61.71 | 14,215 | -0.04(-0.07%) |
Feb 07, 2022 | 61.71 | 61.97 | 61.35 | 61.75 | 17,674 | +0.04(+0.07%) |
Feb 04, 2022 | 61.60 | 61.77 | 61.50 | 61.71 | 7,121 | +0.06(+0.10%) |
Feb 03, 2022 | 62.04 | 61.56 | 61.65 | 8,224 | -0.36(-0.57%) | |
Feb 02, 2022 | 62.24 | 62.32 | 61.91 | 62.01 | 19,624 | -0.02(-0.04%) |
Feb 01, 2022 | 61.99 | 62.03 | 61.86 | 62.03 | 28,060 | +0.24(+0.39%) |
Jan 31, 2022 | 61.65 | 62.06 | 61.53 | 61.79 | 14,750 | +0.04(+0.07%) |
Jan 28, 2022 | 61.53 | 61.75 | 61.39 | 61.75 | 13,828 | +0.05(+0.09%) |
Jan 27, 2022 | 62.50 | 62.50 | 61.30 | 61.70 | 23,979 | -0.55(-0.89%) |
Jan 26, 2022 | 62.26 | 62.47 | 62.21 | 62.25 | 13,649 | +0.35(+0.57%) |
Jan 25, 2022 | 61.90 | 62.04 | 61.53 | 61.90 | 9,607 | -0.27(-0.44%) |
Jan 24, 2022 | 62.24 | 62.69 | 61.70 | 62.17 | 16,295 | -0.30(-0.48%) |
Jan 21, 2022 | 62.57 | 62.78 | 62.13 | 62.47 | 32,680 | -0.06(-0.10%) |
Jan 20, 2022 | 63.34 | 63.34 | 62.48 | 62.53 | 47,032 | -0.21(-0.34%) |
Jan 19, 2022 | 63.06 | 63.22 | 62.53 | 62.74 | 14,650 | +0.12(+0.20%) |
Jan 18, 2022 | 62.80 | 63.17 | 62.62 | 62.62 | 27,810 | -0.28(-0.45%) |
Jan 14, 2022 | 62.90 | 0 | +0.26(+0.42%) | |||
Jan 13, 2022 | 63.13 | 63.44 | 62.64 | 62.64 | 65,317 | -0.31(-0.50%) |
Jan 12, 2022 | 62.99 | 62.99 | 62.73 | 62.95 | 6,966 | +0.18(+0.29%) |
Jan 11, 2022 | 62.69 | 62.91 | 62.55 | 62.77 | 6,948 | +0.29(+0.47%) |
Jan 10, 2022 | 62.55 | 62.62 | 62.40 | 62.48 | 8,237 | -0.20(-0.31%) |
Jan 07, 2022 | 62.65 | 62.92 | 62.51 | 62.68 | 51,154 | +0.05(+0.08%) |
Jan 06, 2022 | 62.64 | 62.76 | 62.42 | 62.63 | 51,725 | +0.05(+0.08%) |
Jan 05, 2022 | 62.96 | 62.99 | 62.44 | 62.58 | 20,950 | -0.29(-0.46%) |
Jan 04, 2022 | 63.04 | 63.04 | 62.82 | 62.87 | 6,884 | -0.12(-0.19%) |
Jan 03, 2022 | 62.81 | 62.99 | 62.75 | 62.99 | 3,790 | +0.24(+0.38%) |
Dec 31, 2021 | 62.90 | 62.90 | 62.73 | 62.75 | 7,217 | -0.03(-0.05%) |
Dec 30, 2021 | 62.97 | 62.97 | 62.78 | 62.78 | 2,485 | -0.10(-0.17%) |
Dec 29, 2021 | 62.99 | 63.01 | 62.75 | 62.88 | 7,636 | +0.01(+0.01%) |
Dec 28, 2021 | 62.90 | 62.90 | 62.77 | 62.88 | 7,657 | -0.02(-0.03%) |
Dec 27, 2021 | 62.99 | 62.99 | 62.71 | 62.90 | 9,333 | +0.28(+0.45%) |
Dec 23, 2021 | 62.57 | 63.01 | 62.48 | 62.62 | 8,774 | -0.27(-0.43%) |
Dec 22, 2021 | 62.85 | 62.98 | 62.58 | 62.89 | 13,798 | +0.32(+0.52%) |
Dec 21, 2021 | 62.15 | 62.75 | 62.15 | 62.57 | 225,629 | +0.34(+0.54%) |
Dec 20, 2021 | 62.17 | 62.23 | 61.93 | 62.23 | 8,593 | -0.15(-0.23%) |
Dec 17, 2021 | 62.09 | 62.66 | 62.09 | 62.38 | 2,683 | +0.12(+0.18%) |
Dec 16, 2021 | 61.95 | 62.62 | 61.95 | 62.26 | 10,388 | -0.29(-0.46%) |
Dec 15, 2021 | 62.15 | 62.67 | 62.15 | 62.55 | 1,993 | +0.11(+0.18%) |
Dec 14, 2021 | 62.25 | 62.72 | 62.25 | 62.44 | 3,466 | -0.07(-0.12%) |
Dec 13, 2021 | 62.31 | 62.77 | 62.27 | 62.51 | 8,260 | -0.02(-0.03%) |
Dec 10, 2021 | 62.84 | 62.84 | 62.32 | 62.53 | 2,156 | +0.03(+0.05%) |
Dec 09, 2021 | 62.56 | 62.65 | 62.35 | 62.50 | 2,770 | -0.18(-0.29%) |
Dec 08, 2021 | 62.81 | 63.00 | 62.51 | 62.68 | 48,479 | +0.02(+0.03%) |
Dec 07, 2021 | 62.75 | 62.88 | 62.62 | 62.66 | 20,225 | +0.44(+0.71%) |
Dec 06, 2021 | 62.04 | 62.34 | 61.71 | 62.22 | 14,762 | +0.34(+0.55%) |
Dec 03, 2021 | 61.93 | 62.04 | 61.53 | 61.88 | 19,142 | +0.21(+0.34%) |
Dec 02, 2021 | 61.17 | 61.98 | 61.17 | 61.67 | 17,575 | +0.36(+0.59%) |