Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 61.64 | 63.70 | 61.31 | 62.27 | 4,304,413 | -0.39(-0.62%) |
Feb 25, 2022 | 59.88 | 62.86 | 61.39 | 62.66 | 3,844,798 | +3.35(+5.65%) |
Feb 24, 2022 | 57.04 | 59.50 | 56.39 | 59.31 | 3,980,905 | +0.06(+0.10%) |
Feb 23, 2022 | 61.06 | 61.35 | 59.04 | 59.25 | 3,129,572 | -1.05(-1.74%) |
Feb 22, 2022 | 61.00 | 61.88 | 59.76 | 60.30 | 4,186,206 | -0.93(-1.51%) |
Feb 18, 2022 | 61.23 | 0 | -1.01(-1.62%) | |||
Feb 17, 2022 | 64.12 | 64.76 | 61.88 | 62.24 | 3,826,576 | -2.22(-3.45%) |
Feb 16, 2022 | 63.81 | 65.00 | 63.33 | 64.46 | 2,888,754 | +0.36(+0.56%) |
Feb 15, 2022 | 63.58 | 64.26 | 62.72 | 64.10 | 3,241,116 | +1.85(+2.97%) |
Feb 14, 2022 | 62.06 | 63.81 | 61.68 | 62.25 | 4,597,973 | -0.04(-0.06%) |
Feb 11, 2022 | 64.50 | 65.75 | 62.02 | 62.29 | 6,527,370 | -3.79(-5.74%) |
Feb 10, 2022 | 65.45 | 67.92 | 65.38 | 66.08 | 4,081,450 | -0.19(-0.29%) |
Feb 09, 2022 | 64.55 | 66.55 | 64.55 | 66.27 | 3,198,857 | +2.15(+3.36%) |
Feb 08, 2022 | 67.03 | 67.09 | 63.95 | 64.12 | 4,741,194 | -3.11(-4.63%) |
Feb 07, 2022 | 66.77 | 67.82 | 66.52 | 67.23 | 2,979,122 | +0.52(+0.78%) |
Feb 04, 2022 | 65.17 | 67.30 | 64.89 | 66.71 | 2,630,843 | +1.28(+1.96%) |
Feb 03, 2022 | 66.10 | 65.30 | 65.43 | 3,166,065 | -1.94(-2.89%) | |
Feb 02, 2022 | 67.42 | 68.03 | 66.47 | 67.37 | 2,452,189 | +0.36(+0.54%) |
Feb 01, 2022 | 66.63 | 67.17 | 65.88 | 67.01 | 3,127,628 | +0.62(+0.93%) |
Jan 31, 2022 | 64.73 | 66.57 | 66.39 | 4,416,044 | +1.75(+2.70%) | |
Jan 28, 2022 | 62.39 | 64.76 | 61.27 | 64.65 | 4,355,917 | +1.83(+2.91%) |
Jan 27, 2022 | 62.98 | 63.91 | 61.99 | 62.82 | 8,528,738 | +2.54(+4.22%) |
Jan 26, 2022 | 61.94 | 62.12 | 59.76 | 60.28 | 4,257,587 | -0.57(-0.94%) |
Jan 25, 2022 | 61.08 | 62.06 | 59.76 | 60.85 | 4,683,909 | -1.14(-1.84%) |
Jan 24, 2022 | 61.08 | 62.27 | 59.08 | 61.98 | 7,347,190 | -0.52(-0.83%) |
Jan 21, 2022 | 63.05 | 63.62 | 61.86 | 62.51 | 7,320,284 | -1.04(-1.64%) |
Jan 20, 2022 | 63.64 | 64.98 | 63.13 | 63.55 | 4,000,017 | -0.05(-0.07%) |
Jan 19, 2022 | 64.37 | 64.67 | 62.98 | 63.60 | 2,919,164 | -0.57(-0.89%) |
Jan 18, 2022 | 64.61 | 65.13 | 63.59 | 64.17 | 5,878,558 | -1.12(-1.71%) |
Jan 14, 2022 | 65.28 | 0 | -0.68(-1.04%) | |||
Jan 13, 2022 | 67.11 | 67.31 | 65.09 | 65.97 | 6,804,619 | -1.15(-1.71%) |
Jan 12, 2022 | 67.30 | 68.22 | 65.63 | 67.12 | 3,626,891 | +0.17(+0.26%) |
Jan 11, 2022 | 64.65 | 66.96 | 64.25 | 66.94 | 2,897,289 | +2.12(+3.26%) |
Jan 10, 2022 | 64.52 | 64.88 | 62.85 | 64.83 | 8,050,271 | -0.58(-0.88%) |
Jan 07, 2022 | 66.39 | 66.39 | 64.47 | 65.41 | 5,071,616 | -0.58(-0.88%) |
Jan 06, 2022 | 66.39 | 66.49 | 64.24 | 65.99 | 6,776,582 | -0.03(-0.04%) |
Jan 05, 2022 | 70.55 | 70.61 | 65.49 | 66.02 | 6,435,861 | -3.76(-5.38%) |
Jan 04, 2022 | 68.46 | 70.21 | 67.96 | 69.77 | 4,844,197 | +1.93(+2.84%) |
Jan 03, 2022 | 69.19 | 69.48 | 67.66 | 67.85 | 5,696,939 | -0.85(-1.24%) |
Dec 31, 2021 | 69.18 | 69.64 | 67.89 | 68.70 | 5,153,932 | -0.58(-0.84%) |
Dec 30, 2021 | 69.34 | 70.10 | 69.20 | 69.28 | 1,744,458 | +0.23(+0.33%) |
Dec 29, 2021 | 69.28 | 69.74 | 68.63 | 69.05 | 1,428,240 | -0.64(-0.91%) |
Dec 28, 2021 | 70.21 | 71.51 | 69.60 | 69.69 | 1,736,589 | -0.52(-0.74%) |
Dec 27, 2021 | 70.72 | 71.05 | 69.92 | 70.21 | 1,994,563 | -0.24(-0.34%) |
Dec 23, 2021 | 68.80 | 70.84 | 68.80 | 70.44 | 1,856,765 | +1.90(+2.77%) |
Dec 22, 2021 | 68.05 | 68.78 | 67.58 | 68.55 | 2,417,343 | +0.35(+0.51%) |
Dec 21, 2021 | 65.65 | 68.84 | 65.65 | 68.20 | 5,494,780 | +3.15(+4.84%) |
Dec 20, 2021 | 65.42 | 65.83 | 64.18 | 65.05 | 3,666,704 | -1.67(-2.50%) |
Dec 17, 2021 | 66.07 | 67.58 | 65.19 | 66.72 | 9,115,963 | +0.51(+0.77%) |
Dec 16, 2021 | 67.57 | 67.96 | 64.99 | 66.20 | 5,614,800 | -0.34(-0.51%) |
Dec 15, 2021 | 65.09 | 66.82 | 64.20 | 66.55 | 3,987,524 | +1.55(+2.38%) |
Dec 14, 2021 | 65.45 | 67.06 | 64.73 | 65.00 | 3,456,167 | -1.02(-1.55%) |
Dec 13, 2021 | 65.92 | 66.57 | 65.49 | 66.02 | 3,322,084 | -0.04(-0.06%) |
Dec 10, 2021 | 67.48 | 68.48 | 66.06 | 66.06 | 5,651,787 | -0.80(-1.19%) |
Dec 09, 2021 | 67.34 | 68.80 | 66.86 | 66.86 | 3,678,730 | -0.53(-0.79%) |
Dec 08, 2021 | 66.80 | 68.43 | 66.80 | 67.39 | 4,461,099 | +0.06(+0.08%) |
Dec 07, 2021 | 68.00 | 68.91 | 66.70 | 67.33 | 6,411,862 | +0.80(+1.20%) |
Dec 06, 2021 | 67.23 | 67.84 | 66.09 | 66.54 | 5,868,545 | +0.04(+0.06%) |
Dec 03, 2021 | 68.38 | 68.91 | 65.10 | 66.50 | 4,035,574 | -1.60(-2.35%) |
Dec 02, 2021 | 68.08 | 69.51 | 67.54 | 68.10 | 4,635,203 | +1.09(+1.63%) |