Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 59.91 | 61.06 | 59.42 | 59.95 | 1,447,146 | -1.24(-2.02%) |
Feb 25, 2022 | 60.51 | 61.30 | 60.11 | 61.19 | 1,319,117 | +1.23(+2.05%) |
Feb 24, 2022 | 58.05 | 60.09 | 57.42 | 59.96 | 1,605,472 | +0.61(+1.03%) |
Feb 23, 2022 | 61.15 | 61.95 | 59.25 | 59.35 | 1,494,549 | -1.28(-2.12%) |
Feb 22, 2022 | 60.07 | 60.82 | 59.85 | 60.63 | 1,748,347 | +0.13(+0.21%) |
Feb 18, 2022 | 60.51 | 0 | -0.20(-0.33%) | |||
Feb 17, 2022 | 61.04 | 61.55 | 60.40 | 60.71 | 1,312,720 | -0.50(-0.82%) |
Feb 16, 2022 | 60.36 | 61.33 | 60.15 | 61.21 | 1,168,453 | +1.01(+1.68%) |
Feb 15, 2022 | 59.73 | 61.19 | 59.49 | 60.20 | 1,476,798 | +0.91(+1.53%) |
Feb 14, 2022 | 60.85 | 61.13 | 58.78 | 59.29 | 1,644,767 | -1.52(-2.50%) |
Feb 11, 2022 | 64.13 | 64.57 | 60.23 | 60.81 | 2,145,951 | -3.34(-5.21%) |
Feb 10, 2022 | 64.88 | 65.84 | 63.56 | 64.15 | 1,068,486 | -1.60(-2.44%) |
Feb 09, 2022 | 64.71 | 65.78 | 64.67 | 65.75 | 1,205,597 | +1.63(+2.54%) |
Feb 08, 2022 | 63.81 | 64.94 | 63.56 | 64.12 | 1,126,026 | +0.51(+0.80%) |
Feb 07, 2022 | 63.99 | 64.19 | 63.40 | 63.61 | 693,758 | -0.31(-0.48%) |
Feb 04, 2022 | 64.42 | 64.69 | 63.11 | 63.92 | 744,961 | -0.80(-1.24%) |
Feb 03, 2022 | 65.26 | 64.69 | 64.72 | 903,412 | -0.64(-0.97%) | |
Feb 02, 2022 | 65.28 | 65.85 | 65.14 | 65.36 | 927,592 | +0.14(+0.21%) |
Feb 01, 2022 | 64.80 | 65.50 | 64.29 | 65.22 | 680,517 | +0.45(+0.69%) |
Jan 28, 2022 | 63.28 | 64.82 | 62.01 | 64.77 | 1,004,964 | +1.29(+2.04%) |
Jan 27, 2022 | 64.64 | 65.43 | 63.03 | 63.48 | 768,081 | -0.60(-0.94%) |
Jan 26, 2022 | 64.88 | 66.00 | 63.71 | 64.08 | 618,144 | -0.27(-0.42%) |
Jan 25, 2022 | 63.96 | 64.91 | 62.71 | 64.36 | 1,063,142 | -0.15(-0.23%) |
Jan 24, 2022 | 62.87 | 64.88 | 61.53 | 64.50 | 1,504,784 | +0.82(+1.29%) |
Jan 21, 2022 | 64.11 | 64.60 | 63.48 | 63.68 | 1,145,261 | -0.52(-0.81%) |
Jan 20, 2022 | 66.35 | 66.82 | 64.04 | 64.20 | 1,030,160 | -2.15(-3.24%) |
Jan 19, 2022 | 68.20 | 68.69 | 66.20 | 66.35 | 715,134 | -1.71(-2.51%) |
Jan 18, 2022 | 68.68 | 69.03 | 67.67 | 68.06 | 730,020 | -0.91(-1.32%) |
Jan 14, 2022 | 68.97 | 0 | -1.13(-1.61%) | |||
Jan 13, 2022 | 69.82 | 71.27 | 69.76 | 70.10 | 1,015,518 | +0.55(+0.78%) |
Jan 12, 2022 | 69.42 | 69.80 | 68.74 | 69.55 | 799,927 | +0.05(+0.07%) |
Jan 11, 2022 | 69.44 | 69.56 | 67.64 | 69.51 | 727,318 | +0.10(+0.14%) |
Jan 10, 2022 | 68.71 | 69.51 | 68.11 | 69.41 | 994,704 | +0.49(+0.71%) |
Jan 07, 2022 | 69.39 | 69.66 | 68.79 | 68.91 | 1,224,436 | -0.64(-0.92%) |
Jan 06, 2022 | 69.77 | 70.30 | 69.01 | 69.55 | 733,838 | +0.19(+0.28%) |
Jan 05, 2022 | 70.99 | 71.38 | 69.22 | 69.36 | 898,001 | -1.48(-2.09%) |
Jan 04, 2022 | 69.41 | 71.68 | 69.41 | 70.84 | 1,045,346 | +1.58(+2.29%) |
Jan 03, 2022 | 69.34 | 70.24 | 68.49 | 69.26 | 1,084,172 | +0.70(+1.02%) |
Dec 31, 2021 | 68.05 | 69.05 | 68.05 | 68.56 | 642,728 | +0.51(+0.75%) |
Dec 30, 2021 | 67.63 | 68.65 | 67.24 | 68.05 | 731,923 | +0.45(+0.67%) |
Dec 29, 2021 | 67.37 | 67.74 | 66.69 | 67.60 | 547,290 | +0.39(+0.58%) |
Dec 28, 2021 | 66.89 | 67.50 | 66.67 | 67.20 | 876,970 | +0.28(+0.42%) |
Dec 27, 2021 | 66.22 | 66.95 | 65.88 | 66.92 | 691,104 | +0.63(+0.95%) |
Dec 23, 2021 | 66.90 | 67.24 | 65.91 | 66.29 | 507,648 | -0.07(-0.11%) |
Dec 22, 2021 | 66.29 | 66.94 | 66.29 | 66.37 | 613,520 | +0.01(+0.01%) |
Dec 21, 2021 | 64.38 | 66.41 | 64.15 | 66.36 | 866,360 | +2.60(+4.08%) |
Dec 20, 2021 | 62.92 | 64.27 | 62.63 | 63.76 | 1,134,153 | -1.35(-2.07%) |
Dec 17, 2021 | 65.13 | 65.98 | 64.61 | 65.10 | 2,106,139 | -0.09(-0.14%) |
Dec 16, 2021 | 64.96 | 66.40 | 64.81 | 65.19 | 926,900 | -0.15(-0.24%) |
Dec 15, 2021 | 65.26 | 65.39 | 63.81 | 65.35 | 1,124,612 | +0.53(+0.82%) |
Dec 14, 2021 | 65.60 | 65.99 | 64.60 | 64.82 | 1,021,323 | -0.92(-1.40%) |
Dec 13, 2021 | 65.90 | 66.32 | 64.73 | 65.74 | 912,494 | -0.35(-0.53%) |
Dec 10, 2021 | 66.44 | 66.94 | 65.40 | 66.09 | 1,069,067 | +0.14(+0.21%) |
Dec 09, 2021 | 66.50 | 66.50 | 65.56 | 65.95 | 665,949 | -1.08(-1.61%) |
Dec 08, 2021 | 66.91 | 67.54 | 66.64 | 67.03 | 760,730 | +0.17(+0.26%) |
Dec 07, 2021 | 66.36 | 67.29 | 66.36 | 66.86 | 869,012 | +0.91(+1.38%) |
Dec 06, 2021 | 65.55 | 66.95 | 65.54 | 65.95 | 796,738 | +1.22(+1.88%) |
Dec 03, 2021 | 65.04 | 65.04 | 63.99 | 64.73 | 811,453 | -0.11(-0.17%) |
Dec 02, 2021 | 62.27 | 65.24 | 62.06 | 64.84 | 1,037,445 | +2.90(+4.67%) |