Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 65.33 | 66.71 | 65.27 | 66.46 | 2,508,245 | +0.02(+0.03%) |
Feb 25, 2022 | 65.14 | 66.60 | 65.26 | 66.44 | 2,301,732 | +1.42(+2.18%) |
Feb 24, 2022 | 61.80 | 65.27 | 61.35 | 65.03 | 2,144,446 | +1.89(+2.99%) |
Feb 23, 2022 | 64.87 | 65.17 | 63.06 | 63.14 | 1,364,438 | -1.43(-2.21%) |
Feb 22, 2022 | 64.97 | 65.45 | 63.99 | 64.57 | 1,718,831 | -0.45(-0.70%) |
Feb 18, 2022 | 65.02 | 0 | +0.50(+0.78%) | |||
Feb 17, 2022 | 65.12 | 65.42 | 64.22 | 64.52 | 1,624,581 | -0.96(-1.47%) |
Feb 16, 2022 | 65.02 | 65.68 | 64.59 | 65.48 | 991,797 | +0.03(+0.05%) |
Feb 15, 2022 | 65.67 | 66.11 | 65.07 | 65.45 | 1,113,560 | +0.59(+0.91%) |
Feb 14, 2022 | 65.60 | 66.26 | 64.36 | 64.86 | 1,646,907 | -0.91(-1.39%) |
Feb 11, 2022 | 67.91 | 68.09 | 65.50 | 65.77 | 1,953,080 | -2.15(-3.17%) |
Feb 10, 2022 | 67.81 | 69.30 | 67.51 | 67.93 | 2,994,081 | -0.90(-1.31%) |
Feb 09, 2022 | 67.48 | 68.85 | 67.48 | 68.83 | 1,382,041 | +1.96(+2.93%) |
Feb 08, 2022 | 66.53 | 67.08 | 65.08 | 66.88 | 1,490,101 | +0.42(+0.64%) |
Feb 07, 2022 | 66.44 | 67.10 | 66.35 | 66.45 | 1,968,477 | +0.07(+0.10%) |
Feb 04, 2022 | 65.26 | 67.01 | 65.05 | 66.38 | 1,237,843 | +0.87(+1.34%) |
Feb 03, 2022 | 66.31 | 65.31 | 65.51 | 1,551,150 | -1.31(-1.97%) | |
Feb 02, 2022 | 65.43 | 67.26 | 65.35 | 66.82 | 2,105,174 | +1.38(+2.11%) |
Feb 01, 2022 | 65.06 | 65.56 | 63.96 | 65.44 | 2,185,687 | +0.38(+0.59%) |
Jan 31, 2022 | 63.17 | 65.35 | 65.06 | 6,741,018 | +1.86(+2.95%) | |
Jan 28, 2022 | 60.92 | 63.23 | 60.35 | 63.19 | 2,140,840 | +2.37(+3.89%) |
Jan 27, 2022 | 62.64 | 62.97 | 60.17 | 60.83 | 2,749,436 | -1.26(-2.02%) |
Jan 26, 2022 | 63.79 | 64.41 | 61.46 | 62.08 | 2,059,019 | -1.15(-1.82%) |
Jan 25, 2022 | 64.88 | 66.12 | 61.86 | 63.23 | 3,330,521 | -0.19(-0.29%) |
Jan 24, 2022 | 61.56 | 63.75 | 60.80 | 63.42 | 2,486,499 | +1.45(+2.34%) |
Jan 21, 2022 | 63.10 | 63.49 | 61.95 | 61.96 | 1,832,858 | -1.09(-1.73%) |
Jan 20, 2022 | 64.05 | 64.67 | 62.87 | 63.05 | 1,455,616 | -0.38(-0.60%) |
Jan 19, 2022 | 65.37 | 65.37 | 63.37 | 63.44 | 1,664,018 | -1.31(-2.02%) |
Jan 18, 2022 | 65.10 | 65.58 | 64.31 | 64.74 | 1,756,670 | -1.07(-1.63%) |
Jan 14, 2022 | 65.81 | 0 | -1.50(-2.23%) | |||
Jan 13, 2022 | 68.26 | 68.26 | 67.08 | 67.31 | 1,123,747 | -0.83(-1.22%) |
Jan 12, 2022 | 67.32 | 68.40 | 66.97 | 68.15 | 1,457,093 | +1.06(+1.58%) |
Jan 11, 2022 | 67.00 | 67.20 | 65.81 | 67.09 | 1,270,487 | +0.26(+0.40%) |
Jan 10, 2022 | 66.95 | 67.26 | 65.67 | 66.82 | 1,287,649 | -0.51(-0.76%) |
Jan 07, 2022 | 67.19 | 67.50 | 66.33 | 67.33 | 2,365,015 | +0.06(+0.09%) |
Jan 06, 2022 | 66.33 | 67.59 | 65.91 | 67.27 | 1,229,863 | +1.07(+1.62%) |
Jan 05, 2022 | 68.00 | 68.09 | 66.19 | 66.20 | 1,701,149 | -1.64(-2.42%) |
Jan 04, 2022 | 67.64 | 68.15 | 66.99 | 67.84 | 1,630,783 | +0.32(+0.48%) |
Jan 03, 2022 | 69.09 | 69.30 | 67.06 | 67.52 | 1,572,534 | -1.46(-2.12%) |
Dec 31, 2021 | 68.42 | 69.44 | 68.20 | 68.98 | 955,986 | +0.46(+0.67%) |
Dec 30, 2021 | 68.71 | 68.88 | 68.36 | 68.52 | 714,361 | -0.02(-0.03%) |
Dec 29, 2021 | 68.22 | 68.83 | 68.22 | 68.54 | 533,237 | +0.48(+0.71%) |
Dec 28, 2021 | 68.29 | 68.78 | 67.80 | 68.06 | 601,734 | -0.12(-0.17%) |
Dec 27, 2021 | 67.15 | 68.20 | 66.97 | 68.18 | 524,107 | +1.40(+2.10%) |
Dec 23, 2021 | 66.76 | 67.12 | 66.38 | 66.77 | 673,964 | +0.45(+0.68%) |
Dec 22, 2021 | 65.27 | 66.37 | 65.25 | 66.32 | 763,381 | +1.06(+1.62%) |
Dec 21, 2021 | 65.21 | 65.88 | 64.82 | 65.26 | 1,111,346 | +0.53(+0.82%) |
Dec 20, 2021 | 64.00 | 64.85 | 63.22 | 64.73 | 1,700,906 | +0.08(+0.12%) |
Dec 17, 2021 | 65.82 | 65.91 | 64.41 | 64.65 | 3,228,061 | -1.34(-2.04%) |
Dec 16, 2021 | 66.78 | 67.27 | 65.58 | 66.00 | 1,180,007 | -0.80(-1.20%) |
Dec 15, 2021 | 66.03 | 66.91 | 65.38 | 66.80 | 1,616,411 | +1.08(+1.64%) |
Dec 14, 2021 | 65.63 | 66.00 | 64.69 | 65.72 | 1,177,619 | +0.01(+0.02%) |
Dec 13, 2021 | 65.88 | 66.20 | 64.85 | 65.71 | 896,846 | -0.26(-0.39%) |
Dec 10, 2021 | 66.46 | 66.51 | 65.20 | 65.97 | 1,157,455 | +0.15(+0.22%) |
Dec 09, 2021 | 66.08 | 66.36 | 65.74 | 65.82 | 692,793 | -0.61(-0.92%) |
Dec 08, 2021 | 66.06 | 66.66 | 65.44 | 66.43 | 1,590,461 | +0.62(+0.94%) |
Dec 07, 2021 | 65.19 | 65.94 | 65.08 | 65.81 | 1,747,821 | +1.14(+1.76%) |
Dec 06, 2021 | 64.58 | 65.16 | 64.27 | 64.67 | 1,122,517 | +0.67(+1.04%) |
Dec 03, 2021 | 64.86 | 64.98 | 63.38 | 64.01 | 1,473,947 | -0.65(-1.00%) |
Dec 02, 2021 | 62.87 | 65.09 | 62.62 | 64.65 | 1,404,972 | +2.14(+3.42%) |