Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 61.96 | 62.89 | 60.07 | 61.35 | 458,542 | -1.45(-2.31%) |
Feb 25, 2022 | 62.68 | 62.93 | 61.16 | 62.80 | 421,648 | +0.32(+0.51%) |
Feb 24, 2022 | 54.94 | 62.71 | 55.38 | 62.48 | 457,182 | +4.36(+7.50%) |
Feb 23, 2022 | 61.34 | 61.95 | 57.97 | 58.12 | 280,947 | -2.21(-3.66%) |
Feb 22, 2022 | 59.70 | 61.90 | 58.92 | 60.33 | 439,017 | -0.50(-0.82%) |
Feb 18, 2022 | 60.83 | 0 | -0.76(-1.23%) | |||
Feb 17, 2022 | 63.42 | 64.65 | 61.43 | 61.59 | 351,858 | -3.34(-5.14%) |
Feb 16, 2022 | 62.55 | 64.99 | 61.89 | 64.93 | 443,728 | +1.44(+2.27%) |
Feb 15, 2022 | 60.62 | 63.54 | 60.42 | 63.49 | 381,334 | +4.73(+8.05%) |
Feb 14, 2022 | 58.09 | 60.58 | 57.79 | 58.76 | 664,309 | +0.94(+1.63%) |
Feb 11, 2022 | 61.90 | 63.02 | 57.31 | 57.82 | 534,118 | -4.30(-6.92%) |
Feb 10, 2022 | 63.34 | 65.49 | 61.67 | 62.12 | 620,394 | -3.01(-4.62%) |
Feb 09, 2022 | 62.50 | 65.23 | 61.46 | 65.13 | 764,025 | +3.27(+5.29%) |
Feb 08, 2022 | 60.18 | 62.41 | 60.00 | 61.86 | 439,031 | +1.48(+2.45%) |
Feb 07, 2022 | 62.15 | 62.90 | 60.20 | 60.38 | 620,914 | -1.77(-2.85%) |
Feb 04, 2022 | 60.10 | 62.58 | 59.44 | 62.15 | 548,335 | +1.89(+3.14%) |
Feb 03, 2022 | 58.91 | 62.23 | 60.26 | 1,430,223 | -0.74(-1.21%) | |
Feb 02, 2022 | 61.53 | 62.55 | 58.91 | 61.00 | 856,342 | +0.86(+1.43%) |
Feb 01, 2022 | 60.63 | 60.63 | 58.53 | 60.14 | 579,734 | +0.12(+0.20%) |
Jan 31, 2022 | 55.25 | 60.08 | 60.02 | 898,871 | +5.14(+9.37%) | |
Jan 28, 2022 | 53.01 | 54.88 | 50.83 | 54.88 | 585,763 | +2.18(+4.14%) |
Jan 27, 2022 | 59.12 | 59.60 | 52.32 | 52.70 | 1,119,917 | -5.83(-9.96%) |
Jan 26, 2022 | 59.84 | 62.02 | 57.55 | 58.53 | 771,117 | +1.36(+2.38%) |
Jan 25, 2022 | 57.51 | 58.54 | 55.10 | 57.17 | 879,889 | -2.59(-4.33%) |
Jan 24, 2022 | 55.99 | 59.86 | 53.74 | 59.76 | 1,317,824 | +1.75(+3.02%) |
Jan 21, 2022 | 59.59 | 61.58 | 57.88 | 58.01 | 569,451 | -1.98(-3.30%) |
Jan 20, 2022 | 62.57 | 63.36 | 59.98 | 59.99 | 393,891 | -1.34(-2.18%) |
Jan 19, 2022 | 63.02 | 63.80 | 60.46 | 61.33 | 534,321 | -0.97(-1.56%) |
Jan 18, 2022 | 64.34 | 64.67 | 62.23 | 62.30 | 456,472 | -3.64(-5.52%) |
Jan 14, 2022 | 65.94 | 0 | +1.39(+2.15%) | |||
Jan 13, 2022 | 67.94 | 68.75 | 64.43 | 64.55 | 497,162 | -2.19(-3.28%) |
Jan 12, 2022 | 68.11 | 68.41 | 65.01 | 66.74 | 708,253 | +0.82(+1.24%) |
Jan 11, 2022 | 64.76 | 66.63 | 63.44 | 65.92 | 1,041,073 | +0.74(+1.14%) |
Jan 10, 2022 | 63.85 | 65.25 | 61.18 | 65.18 | 1,056,526 | -0.12(-0.18%) |
Jan 07, 2022 | 68.86 | 69.80 | 65.02 | 65.30 | 786,882 | -3.97(-5.73%) |
Jan 06, 2022 | 69.20 | 70.83 | 67.96 | 69.27 | 562,841 | -0.14(-0.20%) |
Jan 05, 2022 | 74.80 | 75.11 | 69.30 | 69.41 | 420,882 | -5.35(-7.16%) |
Jan 04, 2022 | 77.24 | 77.57 | 71.93 | 74.76 | 496,343 | -2.22(-2.88%) |
Jan 03, 2022 | 75.91 | 77.39 | 75.39 | 76.98 | 426,645 | +1.59(+2.11%) |
Dec 31, 2021 | 75.20 | 75.92 | 74.83 | 75.39 | 309,285 | +0.62(+0.83%) |
Dec 30, 2021 | 75.80 | 76.88 | 74.59 | 74.77 | 259,469 | -1.47(-1.93%) |
Dec 29, 2021 | 74.92 | 76.63 | 74.92 | 76.24 | 304,044 | +1.56(+2.09%) |
Dec 28, 2021 | 77.70 | 77.78 | 73.55 | 74.68 | 463,161 | -2.39(-3.10%) |
Dec 27, 2021 | 74.60 | 77.16 | 74.45 | 77.07 | 370,980 | +2.98(+4.02%) |
Dec 23, 2021 | 73.43 | 74.41 | 73.42 | 74.09 | 208,837 | +0.67(+0.91%) |
Dec 22, 2021 | 71.46 | 73.42 | 70.73 | 73.42 | 317,240 | +1.45(+2.01%) |
Dec 21, 2021 | 71.11 | 72.22 | 70.15 | 71.97 | 411,760 | +2.28(+3.27%) |
Dec 20, 2021 | 67.53 | 70.53 | 67.53 | 69.69 | 382,511 | +0.00(+0.00%) |
Dec 17, 2021 | 67.34 | 71.13 | 66.76 | 69.69 | 1,480,283 | +1.13(+1.65%) |
Dec 16, 2021 | 74.71 | 74.86 | 67.67 | 68.56 | 694,625 | -5.62(-7.58%) |
Dec 15, 2021 | 72.11 | 74.28 | 70.14 | 74.18 | 784,819 | +1.93(+2.67%) |
Dec 14, 2021 | 72.25 | 73.07 | 70.66 | 72.25 | 651,651 | -0.09(-0.12%) |