Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 65.22 | 66.40 | 64.98 | 66.10 | 2,400,095 | -0.83(-1.24%) |
Feb 25, 2022 | 64.30 | 67.07 | 65.53 | 66.93 | 1,933,715 | +3.08(+4.83%) |
Feb 24, 2022 | 64.07 | 64.34 | 61.93 | 63.84 | 2,973,204 | -1.83(-2.78%) |
Feb 23, 2022 | 66.87 | 67.15 | 65.48 | 65.67 | 2,321,369 | -0.85(-1.28%) |
Feb 22, 2022 | 66.92 | 67.44 | 65.92 | 66.52 | 2,125,036 | -0.21(-0.31%) |
Feb 18, 2022 | 66.73 | 0 | -0.09(-0.13%) | |||
Feb 17, 2022 | 67.02 | 67.61 | 66.49 | 66.81 | 1,401,267 | -0.57(-0.84%) |
Feb 16, 2022 | 66.92 | 67.90 | 66.70 | 67.38 | 1,254,535 | +0.20(+0.30%) |
Feb 15, 2022 | 66.49 | 68.07 | 66.34 | 67.18 | 1,585,883 | +1.28(+1.94%) |
Feb 14, 2022 | 67.82 | 68.22 | 65.24 | 65.91 | 3,432,889 | -1.78(-2.63%) |
Feb 11, 2022 | 68.77 | 69.44 | 67.42 | 67.69 | 2,434,828 | -1.34(-1.95%) |
Feb 10, 2022 | 68.75 | 70.87 | 68.58 | 69.03 | 2,706,937 | -0.06(-0.08%) |
Feb 09, 2022 | 69.03 | 69.79 | 68.97 | 69.09 | 1,653,831 | +0.25(+0.36%) |
Feb 08, 2022 | 67.09 | 69.13 | 66.70 | 68.84 | 2,732,566 | +2.39(+3.60%) |
Feb 07, 2022 | 66.52 | 67.04 | 66.12 | 66.45 | 3,274,389 | -0.27(-0.41%) |
Feb 04, 2022 | 66.28 | 67.69 | 64.70 | 66.72 | 4,179,650 | -1.58(-2.31%) |
Feb 03, 2022 | 69.44 | 68.04 | 68.30 | 2,691,891 | -0.88(-1.27%) | |
Feb 02, 2022 | 67.84 | 69.42 | 67.84 | 69.18 | 1,943,441 | +0.95(+1.39%) |
Feb 01, 2022 | 67.73 | 68.42 | 67.11 | 68.23 | 1,818,721 | +0.24(+0.35%) |
Jan 31, 2022 | 66.73 | 68.04 | 68.00 | 2,650,387 | +0.63(+0.94%) | |
Jan 28, 2022 | 66.15 | 67.41 | 65.94 | 67.36 | 2,214,463 | +1.26(+1.90%) |
Jan 27, 2022 | 66.75 | 67.98 | 65.71 | 66.11 | 1,894,466 | -0.34(-0.51%) |
Jan 26, 2022 | 66.57 | 67.68 | 65.85 | 66.45 | 1,511,632 | -0.14(-0.21%) |
Jan 25, 2022 | 66.19 | 67.08 | 64.88 | 66.59 | 1,807,197 | -0.19(-0.28%) |
Jan 24, 2022 | 64.94 | 67.17 | 63.66 | 66.78 | 3,031,654 | +1.19(+1.82%) |
Jan 21, 2022 | 67.36 | 67.48 | 65.47 | 65.58 | 2,362,497 | -1.68(-2.50%) |
Jan 20, 2022 | 67.27 | 69.19 | 66.89 | 67.27 | 2,132,434 | +0.61(+0.91%) |
Jan 19, 2022 | 67.72 | 68.01 | 66.58 | 66.66 | 1,680,034 | -0.81(-1.21%) |
Jan 18, 2022 | 68.42 | 68.77 | 67.24 | 67.48 | 1,973,702 | -1.07(-1.56%) |
Jan 14, 2022 | 68.55 | 0 | +0.04(+0.06%) | |||
Jan 13, 2022 | 68.75 | 69.43 | 68.25 | 68.51 | 2,624,969 | +0.09(+0.12%) |
Jan 12, 2022 | 68.61 | 69.17 | 68.30 | 68.42 | 1,186,492 | -0.08(-0.11%) |
Jan 11, 2022 | 68.19 | 68.54 | 67.11 | 68.50 | 1,400,563 | +0.53(+0.78%) |
Jan 10, 2022 | 68.55 | 68.86 | 67.48 | 67.97 | 1,489,313 | -0.21(-0.31%) |
Jan 07, 2022 | 67.83 | 68.20 | 67.41 | 68.18 | 1,665,248 | +0.53(+0.78%) |
Jan 06, 2022 | 67.33 | 67.84 | 66.55 | 67.65 | 1,940,279 | +1.08(+1.62%) |
Jan 05, 2022 | 67.33 | 67.98 | 66.49 | 66.57 | 1,437,815 | -0.44(-0.66%) |
Jan 04, 2022 | 66.23 | 67.33 | 66.21 | 67.01 | 1,663,054 | +1.25(+1.90%) |
Jan 03, 2022 | 65.57 | 66.33 | 65.45 | 65.76 | 1,108,008 | +0.44(+0.68%) |
Dec 31, 2021 | 65.25 | 65.74 | 65.18 | 65.32 | 615,915 | -0.08(-0.12%) |
Dec 30, 2021 | 65.96 | 66.32 | 65.37 | 65.40 | 673,818 | -0.43(-0.65%) |
Dec 29, 2021 | 65.39 | 66.08 | 65.06 | 65.82 | 668,934 | +0.41(+0.62%) |
Dec 28, 2021 | 65.14 | 65.84 | 64.99 | 65.41 | 607,192 | +0.28(+0.44%) |
Dec 27, 2021 | 64.50 | 65.18 | 64.18 | 65.13 | 500,358 | +0.54(+0.83%) |
Dec 23, 2021 | 64.28 | 64.78 | 64.08 | 64.59 | 784,587 | +0.61(+0.95%) |
Dec 22, 2021 | 63.73 | 64.37 | 63.73 | 63.99 | 1,162,180 | +0.09(+0.13%) |
Dec 21, 2021 | 63.13 | 64.36 | 62.94 | 63.90 | 1,923,726 | +1.36(+2.18%) |
Dec 20, 2021 | 63.29 | 63.29 | 61.62 | 62.54 | 1,678,625 | -1.51(-2.36%) |
Dec 17, 2021 | 65.35 | 65.35 | 63.76 | 64.05 | 4,879,148 | -1.32(-2.03%) |
Dec 16, 2021 | 64.98 | 65.89 | 64.23 | 65.38 | 2,302,545 | +1.07(+1.66%) |
Dec 15, 2021 | 64.54 | 64.88 | 63.86 | 64.31 | 1,714,890 | -0.08(-0.12%) |
Dec 14, 2021 | 63.84 | 65.41 | 63.71 | 64.38 | 2,075,720 | +0.77(+1.20%) |
Dec 13, 2021 | 64.23 | 64.36 | 63.39 | 63.62 | 1,592,860 | -0.86(-1.34%) |
Dec 10, 2021 | 65.00 | 65.43 | 64.03 | 64.48 | 1,600,416 | -0.08(-0.12%) |
Dec 09, 2021 | 64.53 | 64.96 | 64.10 | 64.55 | 1,317,296 | -0.26(-0.41%) |
Dec 08, 2021 | 64.61 | 65.14 | 64.33 | 64.82 | 1,501,135 | +0.25(+0.38%) |
Dec 07, 2021 | 64.46 | 65.32 | 63.87 | 64.57 | 1,702,277 | +0.55(+0.86%) |
Dec 06, 2021 | 63.94 | 64.72 | 63.55 | 64.02 | 2,894,450 | +0.97(+1.55%) |
Dec 03, 2021 | 63.40 | 64.06 | 62.54 | 63.05 | 1,860,640 | -0.40(-0.63%) |
Dec 02, 2021 | 61.99 | 64.10 | 61.77 | 63.45 | 2,181,429 | +1.98(+3.22%) |