Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 63.90 | 65.26 | 63.77 | 64.73 | 3,164,235 | -0.96(-1.46%) |
Feb 25, 2022 | 63.17 | 65.75 | 64.64 | 65.69 | 3,386,993 | +2.92(+4.66%) |
Feb 24, 2022 | 61.55 | 63.06 | 60.65 | 62.77 | 1,941,411 | -0.97(-1.52%) |
Feb 23, 2022 | 65.70 | 66.13 | 63.57 | 63.74 | 2,997,900 | -1.41(-2.17%) |
Feb 22, 2022 | 65.80 | 66.45 | 64.60 | 65.15 | 1,605,746 | -1.26(-1.90%) |
Feb 18, 2022 | 66.42 | 0 | -0.31(-0.47%) | |||
Feb 17, 2022 | 68.54 | 68.85 | 66.56 | 66.73 | 2,153,656 | -2.59(-3.74%) |
Feb 16, 2022 | 69.00 | 69.97 | 68.67 | 69.32 | 1,674,717 | -0.11(-0.16%) |
Feb 15, 2022 | 68.82 | 69.73 | 68.37 | 69.43 | 1,446,467 | +1.45(+2.13%) |
Feb 14, 2022 | 69.80 | 70.19 | 67.27 | 67.99 | 2,297,781 | -1.70(-2.43%) |
Feb 11, 2022 | 71.70 | 72.34 | 69.31 | 69.68 | 2,778,171 | -2.34(-3.24%) |
Feb 10, 2022 | 72.39 | 73.64 | 71.62 | 72.02 | 1,909,668 | -0.33(-0.46%) |
Feb 09, 2022 | 72.10 | 72.56 | 71.48 | 72.35 | 1,816,094 | +0.70(+0.97%) |
Feb 08, 2022 | 70.10 | 71.72 | 69.03 | 71.65 | 3,243,129 | +2.98(+4.34%) |
Feb 07, 2022 | 68.67 | 69.88 | 68.59 | 68.67 | 2,217,484 | +0.16(+0.23%) |
Feb 04, 2022 | 66.55 | 69.29 | 66.38 | 68.52 | 1,724,339 | +1.90(+2.85%) |
Feb 03, 2022 | 68.16 | 66.52 | 66.62 | 1,236,437 | -1.21(-1.78%) | |
Feb 02, 2022 | 67.92 | 68.59 | 67.34 | 67.83 | 1,398,643 | -0.15(-0.22%) |
Feb 01, 2022 | 66.71 | 68.16 | 65.98 | 67.98 | 1,507,768 | +1.03(+1.53%) |
Jan 31, 2022 | 66.43 | 66.95 | 2,636,290 | +0.88(+1.33%) | ||
Jan 28, 2022 | 65.82 | 66.14 | 64.24 | 66.07 | 1,273,001 | -0.28(-0.43%) |
Jan 27, 2022 | 67.98 | 69.19 | 65.83 | 66.35 | 1,372,722 | -0.60(-0.89%) |
Jan 26, 2022 | 67.06 | 68.44 | 66.07 | 66.95 | 1,388,727 | +0.40(+0.61%) |
Jan 25, 2022 | 65.25 | 66.91 | 63.53 | 66.55 | 1,612,996 | +0.42(+0.64%) |
Jan 24, 2022 | 64.74 | 66.34 | 62.76 | 66.13 | 2,128,564 | +0.15(+0.22%) |
Jan 21, 2022 | 67.01 | 67.66 | 65.67 | 65.98 | 1,823,419 | -1.50(-2.23%) |
Jan 20, 2022 | 68.46 | 69.35 | 67.35 | 67.48 | 1,825,727 | -0.87(-1.27%) |
Jan 19, 2022 | 69.66 | 69.66 | 68.21 | 68.35 | 1,036,077 | -1.11(-1.60%) |
Jan 18, 2022 | 70.28 | 70.41 | 68.87 | 69.46 | 1,435,095 | -0.93(-1.33%) |
Jan 14, 2022 | 70.40 | 0 | +0.22(+0.31%) | |||
Jan 13, 2022 | 70.76 | 71.04 | 69.86 | 70.18 | 1,021,163 | +0.06(+0.08%) |
Jan 12, 2022 | 70.66 | 71.18 | 69.71 | 70.12 | 963,062 | -0.27(-0.39%) |
Jan 11, 2022 | 69.95 | 70.50 | 69.19 | 70.40 | 898,881 | +0.93(+1.33%) |
Jan 10, 2022 | 70.37 | 70.41 | 68.81 | 69.47 | 1,575,427 | -0.41(-0.59%) |
Jan 07, 2022 | 69.18 | 70.32 | 68.65 | 69.88 | 1,677,061 | +1.14(+1.65%) |
Jan 06, 2022 | 68.93 | 69.09 | 67.81 | 68.75 | 1,577,437 | +0.73(+1.08%) |
Jan 05, 2022 | 69.38 | 70.03 | 67.83 | 68.01 | 1,725,953 | -1.28(-1.85%) |
Jan 04, 2022 | 67.91 | 69.57 | 67.88 | 69.30 | 1,301,516 | +2.21(+3.29%) |
Jan 03, 2022 | 66.56 | 67.89 | 66.40 | 67.09 | 1,070,538 | +0.81(+1.22%) |
Dec 31, 2021 | 66.00 | 66.53 | 65.92 | 66.28 | 559,382 | +0.20(+0.31%) |
Dec 30, 2021 | 66.13 | 66.84 | 66.02 | 66.08 | 462,380 | -0.16(-0.24%) |
Dec 29, 2021 | 66.35 | 66.62 | 65.38 | 66.24 | 613,714 | -0.05(-0.08%) |
Dec 28, 2021 | 66.90 | 67.40 | 66.19 | 66.29 | 1,119,983 | -0.56(-0.84%) |
Dec 27, 2021 | 65.50 | 66.86 | 65.23 | 66.85 | 779,728 | +1.26(+1.91%) |
Dec 23, 2021 | 64.82 | 65.98 | 64.63 | 65.59 | 1,506,682 | +1.29(+2.01%) |
Dec 22, 2021 | 64.05 | 64.68 | 63.74 | 64.30 | 1,707,690 | -0.15(-0.23%) |
Dec 21, 2021 | 62.02 | 64.82 | 61.97 | 64.45 | 1,975,061 | +3.12(+5.10%) |
Dec 20, 2021 | 64.27 | 64.27 | 60.43 | 61.32 | 3,212,538 | -4.33(-6.59%) |
Dec 17, 2021 | 67.12 | 67.30 | 65.37 | 65.65 | 4,484,268 | -1.40(-2.09%) |
Dec 16, 2021 | 67.13 | 67.73 | 66.51 | 67.05 | 1,685,626 | +0.73(+1.11%) |
Dec 15, 2021 | 66.24 | 66.48 | 65.58 | 66.32 | 2,093,564 | +0.34(+0.51%) |
Dec 14, 2021 | 65.13 | 66.46 | 65.13 | 65.98 | 1,838,504 | +0.66(+1.01%) |
Dec 13, 2021 | 65.98 | 66.05 | 65.17 | 65.32 | 1,987,351 | -0.65(-0.99%) |
Dec 10, 2021 | 66.08 | 66.27 | 65.41 | 65.97 | 1,396,412 | +0.41(+0.63%) |
Dec 09, 2021 | 64.94 | 65.95 | 64.71 | 65.56 | 1,314,769 | -0.07(-0.11%) |
Dec 08, 2021 | 65.57 | 66.07 | 65.24 | 65.63 | 1,385,077 | +0.37(+0.56%) |
Dec 07, 2021 | 64.68 | 65.88 | 64.40 | 65.26 | 1,918,825 | +1.14(+1.77%) |
Dec 06, 2021 | 64.31 | 65.05 | 63.79 | 64.13 | 2,538,488 | +0.73(+1.16%) |
Dec 03, 2021 | 63.66 | 64.32 | 62.92 | 63.39 | 2,792,468 | -0.82(-1.27%) |
Dec 02, 2021 | 62.48 | 64.64 | 62.31 | 64.21 | 2,355,083 | +2.12(+3.41%) |