Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 66.71 | 66.71 | 65.72 | 66.48 | 964 | -0.16(-0.24%) |
Feb 25, 2022 | 65.76 | 66.70 | 65.76 | 66.64 | 6,045 | +0.64(+0.97%) |
Feb 24, 2022 | 66.15 | 66.97 | 65.26 | 66.00 | 7,143 | -1.00(-1.49%) |
Feb 23, 2022 | 67.27 | 67.27 | 67.00 | 67.00 | 1,497 | -0.27(-0.40%) |
Feb 22, 2022 | 66.16 | 67.27 | 66.16 | 67.27 | 1,495 | -0.75(-1.10%) |
Feb 18, 2022 | 68.02 | 0 | -0.78(-1.13%) | |||
Feb 17, 2022 | 68.99 | 68.99 | 68.80 | 68.80 | 520 | +0.78(+1.15%) |
Feb 16, 2022 | 67.89 | 68.02 | 67.89 | 68.02 | 1,546 | +0.93(+1.39%) |
Feb 15, 2022 | 66.99 | 67.09 | 66.10 | 67.09 | 1,108 | +0.29(+0.43%) |
Feb 14, 2022 | 66.88 | 66.88 | 65.25 | 66.80 | 1,532 | -0.08(-0.12%) |
Feb 11, 2022 | 66.90 | 66.94 | 66.30 | 66.88 | 1,914 | +0.63(+0.95%) |
Feb 10, 2022 | 66.50 | 66.50 | 66.25 | 66.25 | 3,212 | -0.25(-0.38%) |
Feb 09, 2022 | 65.76 | 66.89 | 65.76 | 66.50 | 1,638 | +0.50(+0.76%) |
Feb 08, 2022 | 66.72 | 66.99 | 66.00 | 66.00 | 1,306 | -0.69(-1.03%) |
Feb 07, 2022 | 65.60 | 66.69 | 65.55 | 66.69 | 1,645 | +0.69(+1.05%) |
Feb 03, 2022 | 66.00 | 66.00 | 186 | -0.45(-0.68%) | ||
Feb 02, 2022 | 66.00 | 66.45 | 66.00 | 66.45 | 1,917 | +1.30(+2.00%) |
Feb 01, 2022 | 66.44 | 66.44 | 65.08 | 65.15 | 1,381 | +0.00(+0.00%) |
Jan 31, 2022 | 65.94 | 66.90 | 65.12 | 65.15 | 2,192 | +0.04(+0.06%) |
Jan 28, 2022 | 64.97 | 65.75 | 62.96 | 65.11 | 8,119 | +1.31(+2.05%) |
Jan 27, 2022 | 63.42 | 65.12 | 62.85 | 63.80 | 4,067 | +0.33(+0.52%) |
Jan 26, 2022 | 63.45 | 63.60 | 63.25 | 63.47 | 2,367 | +1.40(+2.26%) |
Jan 25, 2022 | 63.48 | 63.48 | 61.75 | 62.07 | 813 | +0.57(+0.93%) |
Jan 24, 2022 | 62.00 | 62.01 | 61.50 | 61.50 | 1,766 | -0.50(-0.81%) |
Jan 21, 2022 | 62.25 | 62.25 | 62.00 | 62.00 | 1,368 | -1.05(-1.67%) |
Jan 20, 2022 | 63.10 | 63.10 | 63.05 | 63.05 | 3,397 | -0.21(-0.33%) |
Jan 19, 2022 | 63.75 | 63.75 | 63.26 | 63.26 | 1,818 | -0.74(-1.16%) |
Jan 18, 2022 | 63.11 | 64.00 | 63.11 | 64.00 | 2,151 | +0.25(+0.39%) |
Jan 17, 2022 | 63.30 | 63.75 | 63.05 | 63.75 | 3,484 | +0.37(+0.58%) |
Jan 14, 2022 | 62.66 | 63.40 | 62.66 | 63.38 | 1,589 | -0.02(-0.03%) |
Jan 13, 2022 | 63.45 | 63.45 | 62.80 | 63.40 | 727 | +0.50(+0.79%) |
Jan 12, 2022 | 63.88 | 63.88 | 62.90 | 62.90 | 1,070 | -0.45(-0.71%) |
Jan 11, 2022 | 62.56 | 63.35 | 62.50 | 63.35 | 7,004 | -0.12(-0.19%) |
Jan 10, 2022 | 63.05 | 63.47 | 62.57 | 63.47 | 5,822 | +0.71(+1.13%) |
Jan 07, 2022 | 62.66 | 63.50 | 62.50 | 62.76 | 2,584 | +0.10(+0.16%) |
Jan 06, 2022 | 63.50 | 63.50 | 62.66 | 62.66 | 1,084 | -0.84(-1.32%) |
Jan 05, 2022 | 63.40 | 63.50 | 63.00 | 63.50 | 2,243 | +0.50(+0.79%) |
Jan 04, 2022 | 62.42 | 63.45 | 62.42 | 63.00 | 4,005 | +1.31(+2.12%) |
Dec 31, 2021 | 61.69 | 61.69 | 61.69 | 0 | -0.76(-1.22%) | |
Dec 30, 2021 | 62.45 | 62.45 | 61.64 | 62.45 | 931 | -0.02(-0.03%) |
Dec 29, 2021 | 62.39 | 62.47 | 61.20 | 62.47 | 1,656 | +1.34(+2.19%) |
Dec 24, 2021 | 61.13 | 61.13 | 61.13 | 0 | -0.10(-0.16%) | |
Dec 23, 2021 | 61.20 | 61.26 | 61.20 | 61.23 | 635 | -0.91(-1.46%) |
Dec 22, 2021 | 62.22 | 62.22 | 61.23 | 62.14 | 401 | +0.64(+1.04%) |
Dec 21, 2021 | 62.00 | 62.00 | 61.50 | 61.50 | 871 | +0.60(+0.99%) |
Dec 20, 2021 | 61.00 | 61.75 | 60.90 | 60.90 | 1,023 | +0.00(+0.00%) |
Dec 17, 2021 | 59.75 | 61.47 | 59.66 | 60.90 | 3,026 | +1.15(+1.92%) |
Dec 16, 2021 | 59.86 | 60.35 | 59.75 | 59.75 | 2,043 | -0.10(-0.17%) |
Dec 14, 2021 | 59.85 | 59.85 | 59.85 | 23 | +0.17(+0.28%) | |
Dec 13, 2021 | 60.50 | 60.50 | 59.68 | 59.68 | 342 | -1.42(-2.32%) |
Dec 10, 2021 | 60.56 | 61.10 | 60.25 | 61.10 | 1,337 | +0.53(+0.88%) |
Dec 09, 2021 | 61.18 | 61.18 | 60.57 | 60.57 | 769 | -0.03(-0.05%) |
Dec 08, 2021 | 60.81 | 60.81 | 60.60 | 60.60 | 891 | -0.21(-0.35%) |
Dec 07, 2021 | 60.81 | 60.81 | 60.81 | 60.81 | 506 | +0.20(+0.33%) |
Dec 06, 2021 | 62.50 | 62.50 | 60.61 | 60.61 | 881 | -1.33(-2.15%) |
Dec 03, 2021 | 60.56 | 61.94 | 60.56 | 61.94 | 257 | +1.69(+2.80%) |
Dec 02, 2021 | 61.04 | 62.00 | 60.25 | 60.25 | 876 | -0.75(-1.23%) |