Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 63.22 | 64.52 | 63.22 | 64.43 | 1,427,981 | -1.15(-1.75%) |
Feb 25, 2022 | 62.84 | 65.64 | 64.06 | 65.58 | 1,533,388 | +3.25(+5.22%) |
Feb 24, 2022 | 61.41 | 62.53 | 60.80 | 62.33 | 1,893,694 | -1.17(-1.84%) |
Feb 23, 2022 | 65.57 | 66.07 | 63.26 | 63.49 | 1,743,847 | -1.67(-2.56%) |
Feb 22, 2022 | 65.15 | 66.08 | 64.55 | 65.16 | 1,191,137 | -0.72(-1.10%) |
Feb 18, 2022 | 65.89 | 0 | -0.03(-0.04%) | |||
Feb 17, 2022 | 68.34 | 68.34 | 65.70 | 65.92 | 1,442,822 | -3.13(-4.53%) |
Feb 16, 2022 | 67.94 | 69.33 | 67.94 | 69.05 | 1,346,942 | +0.73(+1.08%) |
Feb 15, 2022 | 66.72 | 68.31 | 66.51 | 68.31 | 1,354,340 | +2.31(+3.50%) |
Feb 14, 2022 | 67.09 | 67.41 | 65.48 | 66.00 | 2,855,039 | -1.14(-1.69%) |
Feb 11, 2022 | 69.20 | 69.75 | 66.85 | 67.14 | 1,287,734 | -1.93(-2.79%) |
Feb 10, 2022 | 67.78 | 70.04 | 67.72 | 69.06 | 1,530,369 | +1.09(+1.60%) |
Feb 09, 2022 | 67.80 | 68.63 | 66.10 | 67.98 | 1,935,897 | +0.33(+0.49%) |
Feb 08, 2022 | 66.74 | 67.83 | 66.74 | 67.64 | 1,888,974 | +1.17(+1.77%) |
Feb 07, 2022 | 67.34 | 67.68 | 66.31 | 66.47 | 1,347,658 | -0.59(-0.88%) |
Feb 04, 2022 | 65.59 | 67.56 | 65.59 | 67.06 | 1,142,947 | +1.40(+2.14%) |
Feb 03, 2022 | 67.08 | 65.62 | 65.66 | 1,233,739 | -1.38(-2.06%) | |
Feb 02, 2022 | 66.39 | 67.32 | 65.60 | 67.04 | 1,601,365 | +0.92(+1.38%) |
Feb 01, 2022 | 64.81 | 66.18 | 64.23 | 66.13 | 2,279,599 | +1.31(+2.02%) |
Jan 31, 2022 | 63.62 | 64.98 | 64.82 | 3,153,882 | +0.56(+0.88%) | |
Jan 28, 2022 | 64.74 | 65.00 | 62.91 | 64.26 | 1,482,440 | -1.10(-1.68%) |
Jan 27, 2022 | 66.59 | 67.63 | 64.87 | 65.35 | 1,353,862 | -0.52(-0.80%) |
Jan 26, 2022 | 66.40 | 67.25 | 65.57 | 65.88 | 1,708,259 | -0.03(-0.04%) |
Jan 25, 2022 | 65.04 | 66.40 | 63.40 | 65.91 | 1,376,833 | +0.15(+0.23%) |
Jan 24, 2022 | 64.88 | 66.02 | 63.26 | 65.75 | 2,059,205 | -0.76(-1.15%) |
Jan 21, 2022 | 67.75 | 68.13 | 66.29 | 66.52 | 1,732,542 | -1.64(-2.41%) |
Jan 20, 2022 | 68.85 | 69.75 | 67.95 | 68.16 | 1,519,231 | -0.48(-0.69%) |
Jan 19, 2022 | 69.95 | 70.19 | 68.59 | 68.64 | 1,116,757 | -1.18(-1.69%) |
Jan 18, 2022 | 70.51 | 71.51 | 69.32 | 69.82 | 1,263,137 | -1.23(-1.73%) |
Jan 14, 2022 | 71.05 | 0 | +0.87(+1.24%) | |||
Jan 13, 2022 | 70.09 | 71.13 | 69.94 | 70.18 | 952,367 | +0.49(+0.70%) |
Jan 12, 2022 | 70.32 | 70.40 | 69.35 | 69.69 | 1,497,844 | +0.19(+0.27%) |
Jan 11, 2022 | 68.80 | 69.55 | 68.22 | 69.50 | 1,013,423 | +0.90(+1.31%) |
Jan 10, 2022 | 69.59 | 69.85 | 68.32 | 68.61 | 1,696,439 | -0.58(-0.84%) |
Jan 07, 2022 | 67.86 | 69.25 | 67.60 | 69.19 | 1,247,870 | +1.40(+2.07%) |
Jan 06, 2022 | 68.51 | 68.51 | 67.34 | 67.79 | 1,709,132 | +0.23(+0.34%) |
Jan 05, 2022 | 68.01 | 68.86 | 67.35 | 67.56 | 2,936,841 | +0.40(+0.60%) |
Jan 04, 2022 | 65.45 | 67.44 | 65.43 | 67.16 | 2,857,825 | +2.46(+3.80%) |
Jan 03, 2022 | 63.82 | 64.72 | 63.75 | 64.70 | 1,339,712 | +1.45(+2.29%) |
Dec 31, 2021 | 63.29 | 63.65 | 63.19 | 63.25 | 908,041 | -0.21(-0.33%) |
Dec 30, 2021 | 63.41 | 64.00 | 63.24 | 63.46 | 923,917 | +0.07(+0.11%) |
Dec 29, 2021 | 63.94 | 64.26 | 63.35 | 63.39 | 1,318,670 | -0.30(-0.46%) |
Dec 28, 2021 | 63.47 | 64.28 | 63.31 | 63.68 | 1,887,865 | -0.02(-0.03%) |
Dec 27, 2021 | 64.38 | 64.97 | 63.07 | 63.70 | 20,189,720 | -0.74(-1.15%) |
Dec 23, 2021 | 64.43 | 65.48 | 64.33 | 64.45 | 3,566,939 | +0.18(+0.28%) |
Dec 22, 2021 | 64.51 | 64.52 | 62.96 | 64.27 | 8,077,355 | +3.94(+6.53%) |
Dec 21, 2021 | 59.15 | 60.51 | 59.14 | 60.33 | 1,090,613 | +1.60(+2.73%) |
Dec 20, 2021 | 59.16 | 59.30 | 57.88 | 58.73 | 1,820,346 | -1.16(-1.94%) |
Dec 17, 2021 | 60.22 | 60.55 | 59.74 | 59.89 | 5,493,892 | -0.61(-1.01%) |
Dec 16, 2021 | 61.29 | 61.56 | 60.14 | 60.50 | 2,166,623 | -0.03(-0.05%) |
Dec 15, 2021 | 59.52 | 60.89 | 59.04 | 60.53 | 1,888,411 | +1.05(+1.76%) |
Dec 14, 2021 | 59.20 | 60.17 | 59.13 | 59.48 | 1,832,108 | +0.16(+0.27%) |
Dec 13, 2021 | 60.14 | 60.47 | 59.12 | 59.32 | 937,203 | -0.99(-1.64%) |
Dec 10, 2021 | 60.29 | 60.56 | 59.80 | 60.31 | 1,020,844 | -0.02(-0.03%) |
Dec 09, 2021 | 59.97 | 60.75 | 59.80 | 60.33 | 1,217,028 | -0.08(-0.13%) |
Dec 08, 2021 | 60.40 | 61.17 | 60.35 | 60.40 | 1,034,615 | -0.12(-0.20%) |
Dec 07, 2021 | 60.47 | 61.20 | 60.04 | 60.53 | 1,374,795 | +0.38(+0.63%) |
Dec 06, 2021 | 60.10 | 60.77 | 59.48 | 60.15 | 2,223,671 | +0.72(+1.22%) |
Dec 03, 2021 | 60.11 | 60.77 | 59.03 | 59.42 | 2,669,326 | -1.11(-1.83%) |
Dec 02, 2021 | 59.68 | 61.00 | 59.23 | 60.53 | 1,972,984 | +1.56(+2.65%) |