Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 63.43 | 65.47 | 63.26 | 65.37 | 1,878,691 | -0.09(-0.14%) |
Feb 25, 2022 | 62.08 | 65.88 | 63.81 | 65.47 | 2,104,818 | +3.71(+6.00%) |
Feb 24, 2022 | 61.38 | 61.92 | 58.93 | 61.76 | 3,123,207 | -2.53(-3.93%) |
Feb 23, 2022 | 65.93 | 66.36 | 63.86 | 64.29 | 1,245,760 | -1.09(-1.66%) |
Feb 22, 2022 | 65.01 | 66.26 | 64.77 | 65.37 | 1,326,573 | +0.16(+0.24%) |
Feb 18, 2022 | 65.22 | 0 | -0.46(-0.70%) | |||
Feb 17, 2022 | 67.59 | 67.64 | 65.49 | 65.68 | 1,203,670 | -2.48(-3.64%) |
Feb 16, 2022 | 67.72 | 69.03 | 67.50 | 68.16 | 1,334,560 | -0.02(-0.03%) |
Feb 15, 2022 | 67.32 | 68.68 | 66.87 | 68.18 | 1,778,122 | +1.79(+2.69%) |
Feb 14, 2022 | 68.15 | 69.08 | 65.59 | 66.39 | 2,202,577 | -0.79(-1.17%) |
Feb 11, 2022 | 67.40 | 68.96 | 66.63 | 67.18 | 1,336,524 | -0.83(-1.21%) |
Feb 10, 2022 | 67.25 | 69.21 | 67.07 | 68.00 | 2,784,208 | +1.08(+1.62%) |
Feb 09, 2022 | 67.76 | 67.84 | 66.61 | 66.92 | 1,473,811 | -0.95(-1.39%) |
Feb 08, 2022 | 66.45 | 68.21 | 65.87 | 67.87 | 2,178,549 | +2.13(+3.24%) |
Feb 07, 2022 | 65.45 | 66.11 | 64.87 | 65.74 | 882,187 | +0.44(+0.67%) |
Feb 04, 2022 | 63.58 | 65.91 | 63.36 | 65.30 | 1,315,997 | +2.08(+3.29%) |
Feb 03, 2022 | 63.48 | 63.21 | 1,354,934 | -0.37(-0.58%) | ||
Feb 02, 2022 | 63.21 | 63.78 | 62.54 | 63.58 | 1,033,415 | +0.23(+0.36%) |
Feb 01, 2022 | 62.04 | 63.42 | 61.68 | 63.35 | 1,262,159 | +1.13(+1.81%) |
Jan 31, 2022 | 62.08 | 62.22 | 1,638,668 | -0.30(-0.48%) | ||
Jan 28, 2022 | 61.28 | 62.55 | 60.78 | 62.53 | 2,383,511 | +1.07(+1.75%) |
Jan 27, 2022 | 62.34 | 63.40 | 60.83 | 61.45 | 1,941,399 | -0.20(-0.33%) |
Jan 26, 2022 | 61.80 | 62.78 | 60.64 | 61.65 | 2,524,100 | +0.66(+1.08%) |
Jan 25, 2022 | 58.03 | 61.83 | 57.73 | 60.99 | 4,177,340 | +3.40(+5.91%) |
Jan 24, 2022 | 55.54 | 57.84 | 54.58 | 57.59 | 2,537,327 | +0.94(+1.65%) |
Jan 21, 2022 | 58.31 | 58.45 | 56.22 | 56.65 | 2,175,539 | -2.28(-3.86%) |
Jan 20, 2022 | 60.88 | 61.38 | 58.79 | 58.93 | 1,293,194 | -1.78(-2.93%) |
Jan 19, 2022 | 63.95 | 63.95 | 60.54 | 60.71 | 2,113,872 | -2.99(-4.70%) |
Jan 18, 2022 | 64.87 | 64.98 | 63.42 | 63.70 | 1,109,702 | -1.12(-1.73%) |
Jan 14, 2022 | 64.82 | 0 | +0.54(+0.84%) | |||
Jan 13, 2022 | 64.64 | 65.30 | 64.11 | 64.28 | 1,607,479 | -0.14(-0.21%) |
Jan 12, 2022 | 64.71 | 65.14 | 64.00 | 64.42 | 1,105,684 | -0.01(-0.01%) |
Jan 11, 2022 | 64.33 | 64.49 | 62.97 | 64.43 | 928,193 | +0.61(+0.95%) |
Jan 10, 2022 | 64.85 | 65.33 | 62.95 | 63.82 | 1,719,805 | -0.49(-0.76%) |
Jan 07, 2022 | 63.47 | 64.58 | 62.75 | 64.31 | 1,405,168 | +1.06(+1.67%) |
Jan 06, 2022 | 61.56 | 63.47 | 60.85 | 63.25 | 1,569,087 | +2.50(+4.11%) |
Jan 05, 2022 | 60.98 | 61.78 | 60.63 | 60.76 | 1,214,175 | +0.14(+0.23%) |
Jan 04, 2022 | 60.65 | 61.43 | 59.77 | 60.62 | 1,477,885 | +1.68(+2.85%) |
Jan 03, 2022 | 58.61 | 59.69 | 58.47 | 58.94 | 1,327,576 | +0.99(+1.71%) |
Dec 31, 2021 | 57.68 | 58.19 | 57.39 | 57.95 | 602,659 | +0.03(+0.05%) |
Dec 30, 2021 | 58.21 | 58.83 | 57.87 | 57.92 | 450,297 | -0.29(-0.50%) |
Dec 29, 2021 | 58.06 | 58.62 | 57.56 | 58.21 | 753,803 | +0.31(+0.54%) |
Dec 28, 2021 | 57.63 | 58.29 | 57.46 | 57.90 | 541,877 | +0.09(+0.16%) |
Dec 27, 2021 | 57.27 | 57.86 | 56.63 | 57.81 | 540,102 | +0.60(+1.04%) |
Dec 23, 2021 | 57.27 | 57.88 | 57.08 | 57.21 | 623,491 | +0.46(+0.81%) |
Dec 22, 2021 | 56.23 | 56.94 | 56.02 | 56.76 | 892,265 | +0.19(+0.34%) |
Dec 21, 2021 | 55.26 | 56.70 | 55.26 | 56.56 | 1,062,920 | +2.06(+3.79%) |
Dec 20, 2021 | 55.26 | 55.26 | 53.38 | 54.50 | 1,611,821 | -1.65(-2.94%) |
Dec 17, 2021 | 58.13 | 58.13 | 55.88 | 56.15 | 4,336,820 | -2.08(-3.58%) |
Dec 16, 2021 | 58.35 | 58.99 | 57.60 | 58.23 | 1,725,771 | +0.65(+1.13%) |
Dec 15, 2021 | 57.28 | 57.95 | 56.44 | 57.58 | 1,514,551 | +0.45(+0.79%) |
Dec 14, 2021 | 56.20 | 57.33 | 56.08 | 57.13 | 1,780,209 | +1.01(+1.80%) |
Dec 13, 2021 | 57.73 | 58.03 | 56.00 | 56.12 | 1,504,882 | -1.87(-3.23%) |
Dec 10, 2021 | 58.20 | 58.45 | 57.07 | 57.99 | 586,604 | +0.18(+0.32%) |
Dec 09, 2021 | 57.82 | 58.88 | 57.31 | 57.81 | 1,358,396 | -0.32(-0.55%) |
Dec 08, 2021 | 59.24 | 59.41 | 57.87 | 58.13 | 1,073,701 | -0.99(-1.68%) |
Dec 07, 2021 | 59.13 | 59.65 | 58.66 | 59.12 | 1,026,722 | +0.52(+0.89%) |
Dec 06, 2021 | 57.91 | 59.68 | 57.47 | 58.60 | 1,918,305 | +1.80(+3.17%) |
Dec 03, 2021 | 59.09 | 59.09 | 56.19 | 56.80 | 1,534,585 | -1.96(-3.34%) |
Dec 02, 2021 | 57.79 | 59.14 | 57.25 | 58.76 | 1,902,382 | +1.54(+2.69%) |