Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 57.22 | 58.34 | 57.22 | 58.04 | 177,000 | +0.12(+0.21%) |
Feb 25, 2022 | 57.17 | 57.95 | 57.17 | 57.92 | 119,765 | +0.86(+1.51%) |
Feb 24, 2022 | 52.94 | 57.07 | 52.94 | 57.06 | 66,996 | +2.19(+3.98%) |
Feb 23, 2022 | 56.70 | 56.82 | 54.87 | 54.88 | 98,570 | -1.33(-2.36%) |
Feb 22, 2022 | 56.44 | 57.16 | 55.76 | 56.20 | 55,739 | -0.71(-1.25%) |
Feb 18, 2022 | 56.91 | 0 | -0.78(-1.35%) | |||
Feb 17, 2022 | 59.00 | 59.26 | 57.64 | 57.69 | 51,697 | -1.82(-3.06%) |
Feb 16, 2022 | 59.23 | 59.60 | 58.55 | 59.51 | 58,720 | -0.05(-0.08%) |
Feb 15, 2022 | 58.94 | 59.60 | 58.93 | 59.56 | 126,030 | +1.49(+2.57%) |
Feb 14, 2022 | 58.23 | 58.68 | 57.56 | 58.07 | 302,797 | -0.22(-0.38%) |
Feb 11, 2022 | 60.14 | 60.14 | 58.02 | 58.29 | 92,196 | -1.80(-3.00%) |
Feb 10, 2022 | 60.21 | 61.34 | 59.72 | 60.09 | 262,533 | -1.27(-2.07%) |
Feb 09, 2022 | 60.70 | 61.40 | 60.70 | 61.36 | 46,680 | +1.50(+2.51%) |
Feb 08, 2022 | 59.20 | 59.99 | 58.86 | 59.86 | 84,742 | +0.51(+0.86%) |
Feb 07, 2022 | 59.90 | 60.26 | 59.23 | 59.35 | 232,106 | -0.37(-0.62%) |
Feb 04, 2022 | 59.01 | 60.26 | 58.64 | 59.72 | 105,759 | +0.69(+1.17%) |
Feb 03, 2022 | 59.70 | 58.98 | 59.03 | 207,986 | -1.74(-2.86%) | |
Feb 02, 2022 | 60.92 | 61.01 | 60.27 | 60.77 | 114,696 | +0.00(+0.00%) |
Feb 01, 2022 | 60.74 | 60.84 | 59.81 | 60.77 | 106,273 | +0.28(+0.46%) |
Jan 31, 2022 | 58.51 | 60.49 | 60.49 | 58,773 | +1.99(+3.40%) | |
Jan 28, 2022 | 56.87 | 58.44 | 56.05 | 58.50 | 57,123 | +1.63(+2.87%) |
Jan 27, 2022 | 58.22 | 58.58 | 56.74 | 56.87 | 47,668 | -0.57(-0.99%) |
Jan 26, 2022 | 58.98 | 59.45 | 57.32 | 57.44 | 85,388 | -0.23(-0.40%) |
Jan 25, 2022 | 58.16 | 58.73 | 57.22 | 57.67 | 80,510 | -1.59(-2.68%) |
Jan 24, 2022 | 57.50 | 59.33 | 56.06 | 59.26 | 103,452 | +0.50(+0.85%) |
Jan 21, 2022 | 59.92 | 60.36 | 58.70 | 58.76 | 60,613 | -1.64(-2.72%) |
Jan 20, 2022 | 61.63 | 62.48 | 60.33 | 60.40 | 97,832 | -0.67(-1.10%) |
Jan 19, 2022 | 61.95 | 62.47 | 61.03 | 61.07 | 99,573 | -0.48(-0.78%) |
Jan 18, 2022 | 62.06 | 62.38 | 61.39 | 61.55 | 93,400 | -1.47(-2.33%) |
Jan 14, 2022 | 63.02 | 0 | +0.01(+0.02%) | |||
Jan 13, 2022 | 65.12 | 65.37 | 62.83 | 63.01 | 89,999 | -1.83(-2.82%) |
Jan 12, 2022 | 65.00 | 65.29 | 64.47 | 64.84 | 34,267 | +0.28(+0.43%) |
Jan 11, 2022 | 63.72 | 64.58 | 63.30 | 64.56 | 37,803 | +0.79(+1.24%) |
Jan 10, 2022 | 63.19 | 63.82 | 62.10 | 63.77 | 148,024 | -0.25(-0.39%) |
Jan 07, 2022 | 65.02 | 65.35 | 63.91 | 64.02 | 111,887 | -1.15(-1.76%) |
Jan 06, 2022 | 64.98 | 65.66 | 64.30 | 65.17 | 206,439 | -0.03(-0.05%) |
Jan 05, 2022 | 67.07 | 67.27 | 65.16 | 65.20 | 92,091 | -2.23(-3.31%) |
Jan 04, 2022 | 68.43 | 68.44 | 66.79 | 67.43 | 83,366 | -1.08(-1.58%) |
Jan 03, 2022 | 69.02 | 69.02 | 67.95 | 68.51 | 83,404 | -0.06(-0.09%) |
Dec 31, 2021 | 68.82 | 68.96 | 68.55 | 68.57 | 33,584 | -0.34(-0.49%) |
Dec 30, 2021 | 69.05 | 69.43 | 68.91 | 68.91 | 32,635 | -0.22(-0.32%) |
Dec 29, 2021 | 69.03 | 69.26 | 68.75 | 69.13 | 49,853 | +0.15(+0.22%) |
Dec 28, 2021 | 69.57 | 69.76 | 68.94 | 68.98 | 41,628 | -0.39(-0.56%) |
Dec 27, 2021 | 68.39 | 69.40 | 68.39 | 69.37 | 41,181 | +1.15(+1.69%) |
Dec 23, 2021 | 67.77 | 68.43 | 67.77 | 68.22 | 120,762 | +0.61(+0.90%) |
Dec 22, 2021 | 66.80 | 67.65 | 66.80 | 67.61 | 56,542 | +0.83(+1.24%) |
Dec 21, 2021 | 65.95 | 66.82 | 65.41 | 66.78 | 128,542 | +1.58(+2.42%) |
Dec 20, 2021 | 65.13 | 65.39 | 64.71 | 65.20 | 98,651 | -0.83(-1.26%) |
Dec 17, 2021 | 65.77 | 66.63 | 65.39 | 66.03 | 182,577 | -0.27(-0.41%) |
Dec 16, 2021 | 68.00 | 68.20 | 66.01 | 66.30 | 118,098 | -4.89(-6.87%) |
Dec 15, 2021 | 70.12 | 71.26 | 69.32 | 71.19 | 52,984 | +1.47(+2.11%) |
Dec 14, 2021 | 70.05 | 70.36 | 69.01 | 69.72 | 143,701 | -1.29(-1.82%) |
Dec 13, 2021 | 71.85 | 71.85 | 70.87 | 71.01 | 221,283 | -0.81(-1.13%) |
Dec 10, 2021 | 71.66 | 71.92 | 71.30 | 71.82 | 69,015 | +0.62(+0.87%) |
Dec 09, 2021 | 72.26 | 72.48 | 71.19 | 71.20 | 45,251 | -1.28(-1.77%) |
Dec 08, 2021 | 72.21 | 72.53 | 71.89 | 72.48 | 48,866 | +0.41(+0.57%) |
Dec 07, 2021 | 71.25 | 72.15 | 71.25 | 72.07 | 31,855 | +2.02(+2.88%) |
Dec 06, 2021 | 69.59 | 70.19 | 68.85 | 70.05 | 73,433 | +0.43(+0.62%) |
Dec 03, 2021 | 71.12 | 71.12 | 68.81 | 69.62 | 39,828 | -1.29(-1.82%) |
Dec 02, 2021 | 69.90 | 71.23 | 69.90 | 70.91 | 81,504 | +0.99(+1.42%) |