Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 64.30 | 67.29 | 64.30 | 66.42 | 494,569 | +1.50(+2.31%) |
Feb 25, 2022 | 61.67 | 64.92 | 62.27 | 64.92 | 384,647 | +3.29(+5.34%) |
Feb 24, 2022 | 56.79 | 61.83 | 56.71 | 61.63 | 266,663 | +3.21(+5.49%) |
Feb 23, 2022 | 58.80 | 60.45 | 58.20 | 58.42 | 357,806 | -0.18(-0.31%) |
Feb 22, 2022 | 58.01 | 59.83 | 57.55 | 58.60 | 334,935 | -0.09(-0.15%) |
Feb 18, 2022 | 58.69 | 0 | -1.90(-3.14%) | |||
Feb 17, 2022 | 61.55 | 61.99 | 60.32 | 60.59 | 165,473 | -1.70(-2.73%) |
Feb 16, 2022 | 61.49 | 62.59 | 60.68 | 62.29 | 145,788 | +0.50(+0.81%) |
Feb 15, 2022 | 61.53 | 61.99 | 60.43 | 61.79 | 106,744 | +1.25(+2.06%) |
Feb 14, 2022 | 60.60 | 61.70 | 60.21 | 60.54 | 151,430 | -0.04(-0.07%) |
Feb 11, 2022 | 62.97 | 63.41 | 59.82 | 60.58 | 190,191 | -2.02(-3.23%) |
Feb 10, 2022 | 62.13 | 63.60 | 60.98 | 62.60 | 235,397 | -0.99(-1.56%) |
Feb 09, 2022 | 63.12 | 63.99 | 62.49 | 63.59 | 163,559 | +1.57(+2.53%) |
Feb 08, 2022 | 60.68 | 62.21 | 58.32 | 62.02 | 168,071 | +1.02(+1.67%) |
Feb 07, 2022 | 60.76 | 61.93 | 60.25 | 61.00 | 172,873 | +0.27(+0.44%) |
Feb 04, 2022 | 59.64 | 61.15 | 57.56 | 60.73 | 138,076 | +1.25(+2.10%) |
Feb 03, 2022 | 59.94 | 59.33 | 59.48 | 133,468 | -1.94(-3.16%) | |
Feb 02, 2022 | 62.59 | 62.89 | 61.31 | 61.42 | 148,407 | -0.64(-1.03%) |
Feb 01, 2022 | 62.92 | 63.18 | 61.19 | 62.06 | 193,333 | -0.86(-1.37%) |
Jan 31, 2022 | 59.99 | 63.02 | 62.92 | 196,547 | +3.14(+5.25%) | |
Jan 28, 2022 | 58.14 | 59.79 | 56.88 | 59.78 | 242,760 | +2.04(+3.53%) |
Jan 27, 2022 | 59.15 | 59.79 | 57.17 | 57.74 | 247,231 | -0.46(-0.79%) |
Jan 26, 2022 | 59.09 | 61.26 | 57.60 | 58.20 | 398,222 | +0.55(+0.95%) |
Jan 25, 2022 | 60.02 | 61.57 | 57.48 | 57.65 | 188,990 | -3.48(-5.69%) |
Jan 24, 2022 | 58.45 | 61.41 | 56.82 | 61.13 | 317,021 | +1.78(+3.00%) |
Jan 21, 2022 | 59.16 | 61.23 | 57.95 | 59.35 | 375,649 | -0.63(-1.05%) |
Jan 20, 2022 | 60.79 | 62.27 | 59.88 | 59.98 | 472,702 | +0.02(+0.03%) |
Jan 19, 2022 | 60.89 | 63.47 | 59.76 | 59.96 | 191,088 | -1.00(-1.64%) |
Jan 18, 2022 | 62.79 | 63.44 | 60.50 | 60.96 | 304,244 | -3.24(-5.05%) |
Jan 14, 2022 | 64.20 | 0 | -0.85(-1.31%) | |||
Jan 13, 2022 | 68.52 | 69.08 | 64.98 | 65.05 | 108,545 | -3.04(-4.46%) |
Jan 12, 2022 | 68.90 | 69.64 | 67.73 | 68.09 | 251,257 | -0.48(-0.70%) |
Jan 11, 2022 | 67.08 | 68.90 | 65.24 | 68.57 | 126,098 | +1.62(+2.42%) |
Jan 10, 2022 | 66.31 | 67.17 | 65.09 | 66.95 | 224,906 | -0.57(-0.84%) |
Jan 07, 2022 | 68.75 | 69.30 | 67.37 | 67.52 | 164,763 | -1.23(-1.79%) |
Jan 06, 2022 | 67.68 | 69.53 | 67.45 | 68.75 | 134,622 | +0.82(+1.21%) |
Jan 05, 2022 | 70.87 | 71.46 | 67.75 | 67.93 | 163,473 | -3.26(-4.58%) |
Jan 04, 2022 | 72.53 | 72.53 | 69.52 | 71.19 | 159,993 | -1.46(-2.01%) |
Jan 03, 2022 | 77.34 | 78.38 | 71.77 | 72.65 | 266,307 | -4.67(-6.04%) |
Dec 31, 2021 | 75.27 | 77.77 | 75.04 | 77.32 | 424,165 | +1.85(+2.45%) |
Dec 30, 2021 | 74.67 | 75.72 | 74.62 | 75.47 | 185,246 | +1.03(+1.38%) |
Dec 29, 2021 | 74.67 | 76.00 | 73.55 | 74.44 | 184,264 | -0.03(-0.04%) |
Dec 28, 2021 | 75.45 | 75.45 | 74.17 | 74.47 | 70,222 | -0.92(-1.22%) |
Dec 27, 2021 | 73.85 | 75.48 | 73.79 | 75.39 | 77,954 | +1.65(+2.24%) |
Dec 23, 2021 | 74.73 | 75.02 | 73.25 | 73.74 | 156,401 | -0.78(-1.05%) |
Dec 22, 2021 | 72.83 | 74.57 | 72.68 | 74.52 | 166,917 | +1.71(+2.35%) |
Dec 21, 2021 | 71.57 | 72.82 | 70.72 | 72.81 | 146,423 | +2.14(+3.03%) |
Dec 20, 2021 | 70.77 | 71.40 | 69.88 | 70.67 | 171,948 | -1.49(-2.06%) |
Dec 17, 2021 | 70.30 | 72.48 | 69.13 | 72.16 | 552,542 | +1.37(+1.94%) |
Dec 16, 2021 | 73.11 | 74.57 | 70.55 | 70.79 | 260,466 | -1.88(-2.59%) |
Dec 15, 2021 | 71.58 | 72.75 | 69.66 | 72.67 | 270,885 | +1.26(+1.76%) |
Dec 14, 2021 | 72.72 | 72.95 | 70.05 | 71.41 | 150,364 | -2.05(-2.79%) |
Dec 13, 2021 | 73.16 | 74.92 | 73.04 | 73.46 | 238,530 | +0.41(+0.56%) |
Dec 10, 2021 | 73.34 | 75.08 | 72.66 | 73.05 | 105,421 | +0.47(+0.65%) |
Dec 09, 2021 | 74.83 | 75.58 | 72.46 | 72.58 | 101,078 | -2.53(-3.37%) |
Dec 08, 2021 | 74.81 | 75.62 | 73.51 | 75.11 | 108,449 | +0.40(+0.54%) |
Dec 07, 2021 | 73.36 | 75.08 | 72.35 | 74.71 | 179,063 | +2.13(+2.93%) |
Dec 06, 2021 | 71.91 | 73.05 | 70.57 | 72.58 | 161,316 | +0.96(+1.34%) |
Dec 03, 2021 | 73.64 | 73.64 | 70.14 | 71.62 | 186,774 | -1.53(-2.09%) |
Dec 02, 2021 | 71.76 | 73.49 | 71.39 | 73.15 | 156,518 | +1.23(+1.71%) |