Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 59.81 | 61.52 | 59.22 | 60.10 | 387,834 | -0.42(-0.69%) |
Feb 25, 2022 | 59.80 | 60.52 | 59.34 | 60.52 | 352,949 | +0.64(+1.07%) |
Feb 24, 2022 | 54.78 | 60.35 | 54.30 | 59.88 | 515,661 | +2.93(+5.14%) |
Feb 23, 2022 | 59.48 | 59.72 | 56.72 | 56.95 | 468,360 | -1.28(-2.20%) |
Feb 22, 2022 | 57.96 | 59.72 | 57.46 | 58.23 | 275,651 | -0.42(-0.72%) |
Feb 18, 2022 | 58.65 | 0 | -0.53(-0.90%) | |||
Feb 17, 2022 | 60.55 | 60.64 | 59.16 | 59.18 | 349,079 | -2.50(-4.05%) |
Feb 16, 2022 | 60.33 | 62.08 | 60.01 | 61.68 | 292,040 | +0.41(+0.67%) |
Feb 15, 2022 | 59.35 | 61.49 | 59.16 | 61.27 | 313,812 | +3.27(+5.64%) |
Feb 14, 2022 | 58.59 | 59.93 | 57.56 | 58.00 | 410,252 | -0.20(-0.34%) |
Feb 11, 2022 | 60.41 | 61.13 | 57.71 | 58.20 | 514,003 | -2.02(-3.35%) |
Feb 10, 2022 | 60.15 | 62.40 | 59.85 | 60.22 | 384,288 | -1.05(-1.71%) |
Feb 09, 2022 | 60.52 | 61.32 | 59.65 | 61.27 | 531,408 | +1.62(+2.72%) |
Feb 08, 2022 | 57.99 | 59.89 | 57.58 | 59.65 | 343,140 | +1.59(+2.74%) |
Feb 07, 2022 | 58.86 | 59.50 | 57.63 | 58.06 | 434,802 | -0.61(-1.04%) |
Feb 04, 2022 | 57.37 | 59.44 | 56.35 | 58.67 | 517,594 | +0.59(+1.02%) |
Feb 03, 2022 | 58.92 | 57.75 | 58.08 | 458,990 | -2.58(-4.25%) | |
Feb 02, 2022 | 62.39 | 63.00 | 59.76 | 60.66 | 401,485 | -0.62(-1.01%) |
Feb 01, 2022 | 61.49 | 62.83 | 59.42 | 61.28 | 743,191 | +0.07(+0.11%) |
Jan 31, 2022 | 60.81 | 61.21 | 994,857 | +1.13(+1.88%) | ||
Jan 28, 2022 | 58.12 | 60.09 | 55.10 | 60.08 | 1,065,556 | +2.00(+3.44%) |
Jan 27, 2022 | 63.19 | 64.83 | 56.68 | 58.08 | 1,574,793 | -4.99(-7.91%) |
Jan 26, 2022 | 64.64 | 66.33 | 62.33 | 63.07 | 788,890 | +0.57(+0.91%) |
Jan 25, 2022 | 64.75 | 65.55 | 62.25 | 62.50 | 518,632 | -4.26(-6.38%) |
Jan 24, 2022 | 63.97 | 66.87 | 61.56 | 66.76 | 536,654 | +1.70(+2.61%) |
Jan 21, 2022 | 65.64 | 67.94 | 64.74 | 65.06 | 415,373 | -0.67(-1.02%) |
Jan 20, 2022 | 67.57 | 68.55 | 65.67 | 65.73 | 366,197 | -1.32(-1.97%) |
Jan 19, 2022 | 69.56 | 70.68 | 66.88 | 67.05 | 476,824 | -2.10(-3.04%) |
Jan 18, 2022 | 71.07 | 71.07 | 68.64 | 69.15 | 402,854 | -2.37(-3.31%) |
Jan 14, 2022 | 71.52 | 0 | -0.13(-0.18%) | |||
Jan 13, 2022 | 75.50 | 76.41 | 71.46 | 71.65 | 388,684 | -2.54(-3.42%) |
Jan 12, 2022 | 75.15 | 75.50 | 73.05 | 74.19 | 609,392 | +0.58(+0.79%) |
Jan 11, 2022 | 72.34 | 74.02 | 71.63 | 73.61 | 255,271 | +0.77(+1.06%) |
Jan 10, 2022 | 71.76 | 72.93 | 70.56 | 72.84 | 350,243 | +0.36(+0.50%) |
Jan 07, 2022 | 76.62 | 76.62 | 71.35 | 72.48 | 383,559 | -2.20(-2.95%) |
Jan 06, 2022 | 73.71 | 75.55 | 73.02 | 74.68 | 173,948 | +0.94(+1.27%) |
Jan 05, 2022 | 78.08 | 79.13 | 73.64 | 73.74 | 378,198 | -4.84(-6.16%) |
Jan 04, 2022 | 79.76 | 80.00 | 76.35 | 78.58 | 404,946 | -1.17(-1.47%) |
Jan 03, 2022 | 78.51 | 79.95 | 78.03 | 79.75 | 215,706 | +1.45(+1.85%) |
Dec 31, 2021 | 77.88 | 78.82 | 77.37 | 78.30 | 252,635 | +0.81(+1.05%) |
Dec 30, 2021 | 77.99 | 78.92 | 77.22 | 77.49 | 135,242 | -0.80(-1.02%) |
Dec 29, 2021 | 79.50 | 79.82 | 77.82 | 78.29 | 170,016 | -1.21(-1.52%) |
Dec 28, 2021 | 80.30 | 80.30 | 78.50 | 79.50 | 256,702 | -0.44(-0.55%) |
Dec 27, 2021 | 77.73 | 80.06 | 77.50 | 79.94 | 180,090 | +2.46(+3.18%) |
Dec 23, 2021 | 77.27 | 78.41 | 76.94 | 77.48 | 194,902 | +0.42(+0.55%) |
Dec 22, 2021 | 74.82 | 77.25 | 74.50 | 77.06 | 219,924 | +1.80(+2.39%) |
Dec 21, 2021 | 74.40 | 75.50 | 73.41 | 75.26 | 321,232 | +2.00(+2.73%) |
Dec 20, 2021 | 72.39 | 74.17 | 71.58 | 73.26 | 350,863 | -0.22(-0.30%) |
Dec 17, 2021 | 72.07 | 73.86 | 71.11 | 73.48 | 695,798 | +1.39(+1.93%) |
Dec 16, 2021 | 76.33 | 77.04 | 70.75 | 72.09 | 546,739 | -4.19(-5.49%) |
Dec 15, 2021 | 74.39 | 76.41 | 72.42 | 76.28 | 338,856 | +2.40(+3.25%) |
Dec 14, 2021 | 73.99 | 74.93 | 72.97 | 73.88 | 294,689 | -1.17(-1.56%) |
Dec 13, 2021 | 77.28 | 77.89 | 74.69 | 75.05 | 425,113 | -1.62(-2.11%) |
Dec 10, 2021 | 77.64 | 78.50 | 75.36 | 76.67 | 282,638 | +0.02(+0.03%) |
Dec 09, 2021 | 77.27 | 78.89 | 76.57 | 76.65 | 488,120 | -1.75(-2.23%) |
Dec 08, 2021 | 76.73 | 78.42 | 75.56 | 78.40 | 396,005 | +1.21(+1.57%) |
Dec 07, 2021 | 75.18 | 78.37 | 75.07 | 77.19 | 346,723 | +3.71(+5.05%) |
Dec 06, 2021 | 74.18 | 74.42 | 71.62 | 73.48 | 309,246 | -0.62(-0.84%) |
Dec 03, 2021 | 74.70 | 75.52 | 73.11 | 74.10 | 424,783 | +0.26(+0.35%) |
Dec 02, 2021 | 72.73 | 74.44 | 71.56 | 73.84 | 764,780 | +0.28(+0.38%) |