Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 65.49 | 67.16 | 64.22 | 64.53 | 277,949 | -0.40(-0.61%) |
Feb 25, 2022 | 62.61 | 65.81 | 63.56 | 64.93 | 549,787 | +2.68(+4.30%) |
Feb 24, 2022 | 62.62 | 63.42 | 61.53 | 62.25 | 257,932 | -1.15(-1.81%) |
Feb 23, 2022 | 65.09 | 65.11 | 63.11 | 63.40 | 236,121 | -1.09(-1.69%) |
Feb 22, 2022 | 63.92 | 65.10 | 63.76 | 64.49 | 203,384 | -0.13(-0.20%) |
Feb 18, 2022 | 64.62 | 0 | -0.42(-0.64%) | |||
Feb 17, 2022 | 65.79 | 67.03 | 64.82 | 65.04 | 173,280 | -0.90(-1.36%) |
Feb 16, 2022 | 66.96 | 67.13 | 65.09 | 65.94 | 212,935 | -0.67(-1.00%) |
Feb 15, 2022 | 65.62 | 67.13 | 64.48 | 66.60 | 250,588 | +1.56(+2.39%) |
Feb 14, 2022 | 65.39 | 66.19 | 64.89 | 65.05 | 151,960 | -0.26(-0.40%) |
Feb 11, 2022 | 64.14 | 67.06 | 64.14 | 65.31 | 183,459 | +1.36(+2.13%) |
Feb 10, 2022 | 64.66 | 66.81 | 63.74 | 63.95 | 249,274 | -1.64(-2.50%) |
Feb 09, 2022 | 64.46 | 65.76 | 63.56 | 65.58 | 206,050 | +1.67(+2.62%) |
Feb 08, 2022 | 64.14 | 64.70 | 63.42 | 63.91 | 157,453 | -0.15(-0.23%) |
Feb 07, 2022 | 63.50 | 64.66 | 63.10 | 64.06 | 164,660 | +0.57(+0.89%) |
Feb 04, 2022 | 63.18 | 64.04 | 62.84 | 63.49 | 239,539 | -0.02(-0.03%) |
Feb 03, 2022 | 65.28 | 63.38 | 63.51 | 133,326 | -1.57(-2.42%) | |
Feb 02, 2022 | 66.06 | 67.38 | 64.97 | 65.08 | 188,256 | -0.82(-1.25%) |
Feb 01, 2022 | 63.82 | 66.22 | 63.25 | 65.90 | 408,109 | +1.91(+2.99%) |
Jan 31, 2022 | 59.69 | 64.07 | 63.99 | 230,877 | +4.39(+7.36%) | |
Jan 28, 2022 | 58.84 | 59.77 | 55.82 | 59.60 | 561,031 | +0.59(+1.01%) |
Jan 27, 2022 | 62.98 | 63.22 | 58.77 | 59.01 | 406,727 | -3.26(-5.24%) |
Jan 26, 2022 | 63.77 | 65.03 | 62.05 | 62.27 | 270,793 | -1.20(-1.89%) |
Jan 25, 2022 | 64.01 | 64.41 | 62.87 | 63.47 | 276,076 | -0.55(-0.86%) |
Jan 24, 2022 | 66.44 | 66.75 | 62.19 | 64.02 | 583,504 | -3.22(-4.79%) |
Jan 21, 2022 | 68.14 | 68.14 | 65.93 | 67.24 | 565,861 | -0.71(-1.05%) |
Jan 20, 2022 | 65.44 | 69.00 | 64.93 | 67.95 | 1,461,597 | -0.61(-0.89%) |
Jan 19, 2022 | 67.49 | 68.70 | 67.29 | 68.56 | 104,789 | +0.91(+1.34%) |
Jan 18, 2022 | 67.08 | 68.65 | 66.58 | 67.66 | 127,540 | +0.83(+1.25%) |
Jan 14, 2022 | 66.83 | 0 | -1.11(-1.63%) | |||
Jan 13, 2022 | 68.45 | 70.33 | 67.80 | 67.93 | 219,875 | -0.15(-0.21%) |
Jan 12, 2022 | 67.68 | 68.35 | 67.29 | 68.08 | 95,612 | +0.28(+0.42%) |
Jan 11, 2022 | 67.01 | 68.42 | 66.87 | 67.80 | 107,613 | +0.73(+1.09%) |
Jan 10, 2022 | 67.42 | 67.81 | 66.30 | 67.06 | 88,153 | -0.41(-0.61%) |
Jan 07, 2022 | 66.79 | 67.93 | 66.70 | 67.48 | 108,406 | +0.30(+0.45%) |
Jan 06, 2022 | 67.13 | 67.67 | 66.21 | 67.17 | 327,913 | -0.29(-0.43%) |
Jan 05, 2022 | 68.58 | 68.81 | 67.28 | 67.47 | 124,653 | -0.84(-1.23%) |
Jan 04, 2022 | 67.60 | 68.44 | 66.37 | 68.31 | 114,394 | +0.91(+1.34%) |
Jan 03, 2022 | 64.02 | 67.43 | 64.02 | 67.40 | 193,973 | +3.01(+4.67%) |
Dec 31, 2021 | 65.56 | 65.84 | 64.07 | 64.39 | 117,928 | -1.12(-1.70%) |
Dec 30, 2021 | 64.25 | 65.81 | 64.01 | 65.51 | 76,670 | +1.04(+1.62%) |
Dec 29, 2021 | 65.73 | 65.73 | 64.01 | 64.47 | 53,456 | -1.49(-2.26%) |
Dec 28, 2021 | 66.28 | 67.05 | 65.83 | 65.96 | 47,688 | +0.06(+0.10%) |
Dec 27, 2021 | 64.50 | 66.29 | 64.35 | 65.89 | 64,778 | +0.91(+1.41%) |
Dec 23, 2021 | 64.43 | 64.99 | 64.43 | 64.98 | 66,833 | +0.26(+0.40%) |
Dec 22, 2021 | 64.24 | 64.93 | 63.75 | 64.72 | 37,914 | +0.34(+0.53%) |
Dec 21, 2021 | 64.48 | 64.92 | 63.64 | 64.39 | 53,967 | +0.11(+0.17%) |
Dec 20, 2021 | 64.01 | 64.96 | 63.56 | 64.28 | 100,856 | -0.16(-0.24%) |
Dec 17, 2021 | 64.99 | 66.34 | 64.38 | 64.43 | 88,932 | -1.03(-1.58%) |
Dec 16, 2021 | 64.93 | 65.83 | 64.76 | 65.46 | 78,724 | +0.46(+0.70%) |
Dec 15, 2021 | 64.33 | 65.03 | 63.79 | 65.01 | 128,649 | +0.96(+1.50%) |
Dec 14, 2021 | 64.23 | 64.46 | 63.37 | 64.05 | 45,390 | -0.22(-0.34%) |
Dec 13, 2021 | 64.48 | 64.91 | 63.60 | 64.27 | 68,926 | -0.75(-1.15%) |
Dec 10, 2021 | 66.49 | 66.49 | 64.28 | 65.02 | 65,754 | -1.59(-2.39%) |
Dec 09, 2021 | 64.30 | 66.95 | 63.53 | 66.61 | 118,524 | -0.10(-0.15%) |
Dec 08, 2021 | 65.19 | 67.06 | 64.63 | 66.71 | 79,899 | +1.58(+2.43%) |
Dec 07, 2021 | 64.55 | 65.37 | 64.28 | 65.13 | 77,199 | +0.59(+0.91%) |
Dec 06, 2021 | 63.23 | 65.11 | 62.64 | 64.54 | 165,919 | +1.10(+1.73%) |
Dec 03, 2021 | 64.07 | 64.24 | 62.82 | 63.44 | 141,783 | -0.81(-1.27%) |
Dec 02, 2021 | 63.64 | 64.42 | 62.60 | 64.26 | 172,110 | +0.25(+0.39%) |