Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 56.76 | 57.87 | 56.76 | 57.57 | 178,446 | +0.12(+0.21%) |
Feb 25, 2022 | 56.71 | 57.48 | 56.71 | 57.45 | 120,743 | +0.85(+1.51%) |
Feb 24, 2022 | 52.51 | 56.61 | 52.51 | 56.60 | 67,543 | +2.17(+3.98%) |
Feb 23, 2022 | 56.24 | 56.36 | 54.43 | 54.43 | 99,375 | -1.31(-2.36%) |
Feb 22, 2022 | 55.98 | 56.70 | 55.31 | 55.74 | 56,194 | -0.70(-1.25%) |
Feb 18, 2022 | 56.45 | 0 | -0.77(-1.35%) | |||
Feb 17, 2022 | 58.52 | 58.78 | 57.17 | 57.22 | 52,119 | -1.81(-3.06%) |
Feb 16, 2022 | 58.75 | 59.12 | 58.08 | 59.03 | 59,199 | -0.05(-0.08%) |
Feb 15, 2022 | 58.46 | 59.12 | 58.45 | 59.08 | 127,059 | +1.48(+2.57%) |
Feb 14, 2022 | 57.76 | 58.20 | 57.09 | 57.60 | 305,271 | -0.22(-0.38%) |
Feb 11, 2022 | 59.65 | 59.65 | 57.55 | 57.82 | 92,949 | -1.79(-3.00%) |
Feb 10, 2022 | 59.72 | 60.85 | 59.24 | 59.60 | 264,678 | -1.26(-2.07%) |
Feb 09, 2022 | 60.21 | 60.90 | 60.21 | 60.86 | 47,061 | +1.49(+2.51%) |
Feb 08, 2022 | 58.72 | 59.51 | 58.38 | 59.37 | 85,434 | +0.51(+0.86%) |
Feb 07, 2022 | 59.41 | 59.77 | 58.75 | 58.87 | 234,002 | -0.37(-0.62%) |
Feb 04, 2022 | 58.53 | 59.77 | 58.16 | 59.24 | 106,623 | +0.68(+1.17%) |
Feb 03, 2022 | 59.22 | 58.50 | 58.55 | 209,685 | -1.73(-2.86%) | |
Feb 02, 2022 | 60.43 | 60.51 | 59.78 | 60.28 | 115,633 | +0.00(+0.00%) |
Feb 01, 2022 | 60.25 | 60.35 | 59.32 | 60.28 | 107,141 | +0.28(+0.46%) |
Jan 31, 2022 | 58.04 | 60.00 | 60.00 | 59,253 | +1.97(+3.40%) | |
Jan 28, 2022 | 56.41 | 57.96 | 55.60 | 58.03 | 57,589 | +1.62(+2.87%) |
Jan 27, 2022 | 57.75 | 58.10 | 56.28 | 56.41 | 48,057 | -0.57(-0.99%) |
Jan 26, 2022 | 58.50 | 58.96 | 56.86 | 56.97 | 86,085 | -0.23(-0.40%) |
Jan 25, 2022 | 57.69 | 58.25 | 56.76 | 57.20 | 81,167 | -1.58(-2.68%) |
Jan 24, 2022 | 57.03 | 58.85 | 55.61 | 58.78 | 104,297 | +0.50(+0.85%) |
Jan 21, 2022 | 59.43 | 59.87 | 58.22 | 58.28 | 61,108 | -1.63(-2.72%) |
Jan 20, 2022 | 61.13 | 61.97 | 59.84 | 59.91 | 98,631 | -0.66(-1.10%) |
Jan 19, 2022 | 61.45 | 61.96 | 60.54 | 60.58 | 100,386 | -0.48(-0.78%) |
Jan 18, 2022 | 61.56 | 61.87 | 60.89 | 61.05 | 94,163 | -1.46(-2.33%) |
Jan 14, 2022 | 62.51 | 0 | +0.01(+0.02%) | |||
Jan 13, 2022 | 64.59 | 64.84 | 62.32 | 62.50 | 90,734 | -1.82(-2.82%) |
Jan 12, 2022 | 64.47 | 64.76 | 63.94 | 64.31 | 34,547 | +0.28(+0.43%) |
Jan 11, 2022 | 63.20 | 64.06 | 62.79 | 64.04 | 38,111 | +0.78(+1.24%) |
Jan 10, 2022 | 62.67 | 63.30 | 61.60 | 63.25 | 149,233 | -0.25(-0.39%) |
Jan 07, 2022 | 64.49 | 64.82 | 63.39 | 63.50 | 112,801 | -1.14(-1.76%) |
Jan 06, 2022 | 64.45 | 65.12 | 63.77 | 64.64 | 208,125 | -0.03(-0.05%) |
Jan 05, 2022 | 66.53 | 66.72 | 64.63 | 64.67 | 92,843 | -2.21(-3.31%) |
Jan 04, 2022 | 67.88 | 67.89 | 66.25 | 66.88 | 84,047 | -1.07(-1.58%) |
Jan 03, 2022 | 68.46 | 68.46 | 67.40 | 67.95 | 84,085 | -0.06(-0.09%) |
Dec 31, 2021 | 68.26 | 68.40 | 67.99 | 68.01 | 33,858 | -0.34(-0.49%) |
Dec 30, 2021 | 68.49 | 68.87 | 68.35 | 68.35 | 32,901 | -0.22(-0.32%) |
Dec 29, 2021 | 68.47 | 68.70 | 68.19 | 68.57 | 50,260 | +0.15(+0.22%) |
Dec 28, 2021 | 69.01 | 69.19 | 68.38 | 68.42 | 41,968 | -0.39(-0.56%) |
Dec 27, 2021 | 67.84 | 68.84 | 67.84 | 68.81 | 41,517 | +1.14(+1.69%) |
Dec 23, 2021 | 67.22 | 67.88 | 67.22 | 67.67 | 121,748 | +0.61(+0.90%) |
Dec 22, 2021 | 66.26 | 67.10 | 66.26 | 67.06 | 57,004 | +0.82(+1.24%) |
Dec 21, 2021 | 65.42 | 66.28 | 64.88 | 66.24 | 129,592 | +1.57(+2.42%) |
Dec 20, 2021 | 64.60 | 64.86 | 64.18 | 64.67 | 99,457 | -0.82(-1.26%) |
Dec 17, 2021 | 65.24 | 66.09 | 64.86 | 65.49 | 184,068 | -0.27(-0.41%) |
Dec 16, 2021 | 67.45 | 67.65 | 65.48 | 65.76 | 119,063 | -1.40(-2.08%) |
Dec 15, 2021 | 66.15 | 67.22 | 65.39 | 67.16 | 56,164 | +1.39(+2.11%) |
Dec 14, 2021 | 66.08 | 66.38 | 65.10 | 65.77 | 152,328 | -1.22(-1.82%) |
Dec 13, 2021 | 67.78 | 67.78 | 66.86 | 66.99 | 234,567 | -0.76(-1.13%) |
Dec 10, 2021 | 67.60 | 67.85 | 67.26 | 67.75 | 73,158 | +0.58(+0.87%) |
Dec 09, 2021 | 68.17 | 68.38 | 67.16 | 67.17 | 47,967 | -1.21(-1.77%) |
Dec 08, 2021 | 68.12 | 68.42 | 67.82 | 68.38 | 51,799 | +0.39(+0.57%) |
Dec 07, 2021 | 67.21 | 68.06 | 67.21 | 67.99 | 33,767 | +1.91(+2.88%) |
Dec 06, 2021 | 65.65 | 66.22 | 64.95 | 66.08 | 77,841 | +0.41(+0.62%) |
Dec 03, 2021 | 67.09 | 67.09 | 64.92 | 65.68 | 42,219 | -1.22(-1.82%) |
Dec 02, 2021 | 65.94 | 67.20 | 65.94 | 66.89 | 86,397 | +0.93(+1.42%) |