Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 65.42 | 66.80 | 65.36 | 66.55 | 2,504,923 | +0.02(+0.03%) |
Feb 25, 2022 | 65.22 | 66.69 | 65.35 | 66.53 | 2,298,684 | +1.42(+2.18%) |
Feb 24, 2022 | 61.88 | 65.36 | 61.43 | 65.11 | 2,141,606 | +1.89(+2.99%) |
Feb 23, 2022 | 64.96 | 65.26 | 63.15 | 63.22 | 1,362,631 | -1.43(-2.21%) |
Feb 22, 2022 | 65.05 | 65.54 | 64.07 | 64.65 | 1,716,555 | -0.45(-0.70%) |
Feb 18, 2022 | 65.10 | 0 | +0.50(+0.78%) | |||
Feb 17, 2022 | 65.20 | 65.51 | 64.30 | 64.60 | 1,622,429 | -0.96(-1.47%) |
Feb 16, 2022 | 65.10 | 65.76 | 64.68 | 65.57 | 990,483 | +0.03(+0.05%) |
Feb 15, 2022 | 65.75 | 66.20 | 65.15 | 65.54 | 1,112,086 | +0.59(+0.91%) |
Feb 14, 2022 | 65.68 | 66.34 | 64.44 | 64.95 | 1,644,726 | -0.92(-1.39%) |
Feb 11, 2022 | 68.00 | 68.18 | 65.59 | 65.86 | 1,950,494 | -2.16(-3.17%) |
Feb 10, 2022 | 67.90 | 69.40 | 67.60 | 68.02 | 2,990,116 | -0.91(-1.31%) |
Feb 09, 2022 | 67.57 | 68.94 | 67.57 | 68.92 | 1,380,210 | +1.96(+2.93%) |
Feb 08, 2022 | 66.62 | 67.17 | 65.16 | 66.96 | 1,488,128 | +0.42(+0.64%) |
Feb 07, 2022 | 66.53 | 67.19 | 66.44 | 66.54 | 1,965,870 | +0.07(+0.10%) |
Feb 04, 2022 | 65.35 | 67.10 | 65.13 | 66.47 | 1,236,204 | +0.88(+1.34%) |
Feb 03, 2022 | 66.39 | 65.40 | 65.60 | 1,549,096 | -1.32(-1.97%) | |
Feb 02, 2022 | 65.52 | 67.34 | 65.44 | 66.91 | 2,102,370 | +1.39(+2.11%) |
Feb 01, 2022 | 65.14 | 65.64 | 64.04 | 65.53 | 2,182,776 | +0.38(+0.59%) |
Jan 31, 2022 | 63.26 | 65.44 | 65.14 | 6,732,040 | +1.87(+2.95%) | |
Jan 28, 2022 | 61.01 | 63.32 | 60.44 | 63.28 | 2,137,989 | +2.37(+3.89%) |
Jan 27, 2022 | 62.73 | 63.05 | 60.25 | 60.91 | 2,745,774 | -1.26(-2.02%) |
Jan 26, 2022 | 63.88 | 64.49 | 61.55 | 62.17 | 2,056,276 | -1.15(-1.82%) |
Jan 25, 2022 | 64.97 | 66.20 | 61.94 | 63.32 | 3,326,085 | -0.19(-0.29%) |
Jan 24, 2022 | 61.64 | 63.83 | 60.88 | 63.50 | 2,483,188 | +1.45(+2.34%) |
Jan 21, 2022 | 63.19 | 63.58 | 62.03 | 62.05 | 1,830,417 | -1.09(-1.73%) |
Jan 20, 2022 | 64.13 | 64.76 | 62.96 | 63.14 | 1,453,678 | -0.38(-0.60%) |
Jan 19, 2022 | 65.46 | 65.46 | 63.45 | 63.52 | 1,661,802 | -1.31(-2.02%) |
Jan 18, 2022 | 65.18 | 65.66 | 64.40 | 64.83 | 1,754,330 | -1.07(-1.63%) |
Jan 14, 2022 | 65.90 | 0 | -1.50(-2.23%) | |||
Jan 13, 2022 | 68.35 | 68.35 | 67.17 | 67.40 | 1,122,250 | -0.84(-1.22%) |
Jan 12, 2022 | 67.41 | 68.49 | 67.06 | 68.24 | 1,455,152 | +1.06(+1.58%) |
Jan 11, 2022 | 67.09 | 67.29 | 65.90 | 67.18 | 1,268,795 | +0.27(+0.40%) |
Jan 10, 2022 | 67.04 | 67.34 | 65.76 | 66.91 | 1,285,934 | -0.51(-0.76%) |
Jan 07, 2022 | 67.28 | 67.59 | 66.42 | 67.42 | 2,361,865 | +0.06(+0.09%) |
Jan 06, 2022 | 66.42 | 67.68 | 66.00 | 67.36 | 1,228,225 | +1.07(+1.62%) |
Jan 05, 2022 | 68.09 | 68.18 | 66.28 | 66.29 | 1,698,884 | -1.64(-2.42%) |
Jan 04, 2022 | 67.73 | 68.24 | 67.08 | 67.93 | 1,628,611 | +0.32(+0.48%) |
Jan 03, 2022 | 69.18 | 69.39 | 67.15 | 67.61 | 1,570,440 | -1.46(-2.12%) |
Dec 31, 2021 | 68.51 | 69.54 | 68.29 | 69.07 | 954,713 | +0.46(+0.67%) |
Dec 30, 2021 | 68.80 | 68.97 | 68.46 | 68.61 | 713,410 | -0.02(-0.03%) |
Dec 29, 2021 | 68.31 | 68.92 | 68.31 | 68.63 | 532,527 | +0.48(+0.71%) |
Dec 28, 2021 | 68.38 | 68.87 | 67.90 | 68.15 | 600,933 | -0.12(-0.17%) |
Dec 27, 2021 | 67.24 | 68.29 | 67.06 | 68.27 | 523,409 | +1.41(+2.10%) |
Dec 23, 2021 | 66.85 | 67.21 | 66.47 | 66.86 | 673,066 | +0.45(+0.68%) |
Dec 22, 2021 | 65.36 | 66.46 | 65.34 | 66.41 | 762,364 | +1.06(+1.62%) |
Dec 21, 2021 | 65.30 | 65.97 | 64.91 | 65.35 | 1,109,866 | +0.53(+0.82%) |
Dec 20, 2021 | 64.08 | 64.94 | 63.31 | 64.82 | 1,698,640 | +0.08(+0.12%) |
Dec 17, 2021 | 65.91 | 66.00 | 64.49 | 64.74 | 3,223,762 | -1.35(-2.04%) |
Dec 16, 2021 | 66.87 | 67.35 | 65.66 | 66.09 | 1,178,435 | -0.81(-1.20%) |
Dec 15, 2021 | 66.12 | 67.00 | 65.47 | 66.89 | 1,614,258 | +1.08(+1.64%) |
Dec 14, 2021 | 65.71 | 66.09 | 64.78 | 65.81 | 1,176,051 | +0.01(+0.01%) |
Dec 13, 2021 | 65.97 | 66.29 | 64.94 | 65.80 | 895,652 | -0.26(-0.39%) |
Dec 10, 2021 | 66.55 | 66.60 | 65.29 | 66.06 | 1,155,913 | +0.15(+0.22%) |
Dec 09, 2021 | 66.17 | 66.45 | 65.83 | 65.91 | 691,870 | -0.61(-0.92%) |
Dec 08, 2021 | 66.15 | 66.75 | 65.53 | 66.52 | 1,588,343 | +0.62(+0.94%) |
Dec 07, 2021 | 65.28 | 66.03 | 65.16 | 65.90 | 1,745,493 | +1.14(+1.76%) |
Dec 06, 2021 | 64.66 | 65.25 | 64.36 | 64.76 | 1,121,022 | +0.67(+1.04%) |
Dec 03, 2021 | 64.95 | 65.06 | 63.46 | 64.09 | 1,471,983 | -0.65(-1.00%) |
Dec 02, 2021 | 62.95 | 65.18 | 62.71 | 64.74 | 1,403,101 | +2.14(+3.42%) |