Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 60.30 | 60.76 | 60.02 | 60.66 | 118,042 | -0.45(-0.73%) |
Feb 25, 2022 | 59.54 | 61.11 | 60.22 | 61.11 | 172,836 | +1.79(+3.02%) |
Feb 24, 2022 | 57.65 | 59.44 | 57.47 | 59.31 | 255,125 | +0.57(+0.97%) |
Feb 23, 2022 | 59.49 | 59.70 | 58.72 | 58.74 | 136,570 | -0.47(-0.80%) |
Feb 22, 2022 | 59.18 | 59.72 | 58.89 | 59.22 | 271,797 | -0.24(-0.41%) |
Feb 18, 2022 | 59.46 | 0 | -0.50(-0.84%) | |||
Feb 17, 2022 | 60.82 | 60.82 | 59.89 | 59.96 | 150,330 | -1.12(-1.84%) |
Feb 16, 2022 | 60.82 | 61.24 | 60.52 | 61.09 | 124,652 | +0.02(+0.03%) |
Feb 15, 2022 | 60.73 | 61.25 | 60.71 | 61.07 | 135,313 | +0.83(+1.38%) |
Feb 14, 2022 | 60.84 | 60.86 | 59.87 | 60.23 | 277,153 | -0.72(-1.18%) |
Feb 11, 2022 | 61.79 | 62.14 | 60.81 | 60.95 | 115,091 | -0.76(-1.22%) |
Feb 10, 2022 | 62.06 | 62.67 | 61.49 | 61.71 | 163,710 | -0.99(-1.58%) |
Feb 09, 2022 | 62.37 | 62.83 | 62.37 | 62.70 | 129,023 | +0.67(+1.08%) |
Feb 08, 2022 | 61.34 | 62.03 | 61.01 | 62.03 | 81,288 | +0.53(+0.87%) |
Feb 07, 2022 | 61.71 | 61.91 | 61.39 | 61.49 | 152,684 | -0.05(-0.08%) |
Feb 04, 2022 | 61.31 | 61.97 | 61.04 | 61.54 | 130,032 | -0.13(-0.20%) |
Feb 03, 2022 | 61.85 | 61.97 | 61.58 | 61.67 | 143,672 | -0.39(-0.62%) |
Feb 02, 2022 | 61.53 | 62.20 | 61.21 | 62.06 | 289,171 | +0.61(+0.99%) |
Feb 01, 2022 | 61.49 | 61.54 | 60.93 | 61.45 | 492,982 | +0.18(+0.30%) |
Jan 31, 2022 | 60.52 | 61.29 | 61.26 | 164,971 | +0.75(+1.23%) | |
Jan 28, 2022 | 59.12 | 60.52 | 58.79 | 60.52 | 196,113 | +1.36(+2.29%) |
Jan 27, 2022 | 59.60 | 60.18 | 59.06 | 59.16 | 140,458 | -0.06(-0.10%) |
Jan 26, 2022 | 59.95 | 60.45 | 58.88 | 59.22 | 228,713 | -0.44(-0.73%) |
Jan 25, 2022 | 59.54 | 60.13 | 58.84 | 59.65 | 277,393 | -0.53(-0.89%) |
Jan 24, 2022 | 59.53 | 60.30 | 58.04 | 60.19 | 682,463 | -0.03(-0.05%) |
Jan 21, 2022 | 60.84 | 61.15 | 60.12 | 60.22 | 258,638 | -0.69(-1.13%) |
Jan 20, 2022 | 61.49 | 62.16 | 60.85 | 60.90 | 387,830 | -0.42(-0.68%) |
Jan 19, 2022 | 61.80 | 62.21 | 61.24 | 61.32 | 162,258 | -0.27(-0.44%) |
Jan 18, 2022 | 62.20 | 62.21 | 61.51 | 61.59 | 220,490 | -1.12(-1.79%) |
Jan 14, 2022 | 62.72 | 0 | -0.06(-0.09%) | |||
Jan 13, 2022 | 63.84 | 63.84 | 62.69 | 62.77 | 163,600 | -1.12(-1.76%) |
Jan 12, 2022 | 64.06 | 64.12 | 63.66 | 63.90 | 163,119 | -0.27(-0.42%) |
Jan 11, 2022 | 63.81 | 64.21 | 63.31 | 64.17 | 164,256 | +0.51(+0.81%) |
Jan 10, 2022 | 62.85 | 63.71 | 62.52 | 63.66 | 197,414 | +0.61(+0.97%) |
Jan 07, 2022 | 63.37 | 63.49 | 63.03 | 63.05 | 265,834 | -0.48(-0.76%) |
Jan 06, 2022 | 63.92 | 64.25 | 63.34 | 63.53 | 244,835 | -0.71(-1.10%) |
Jan 05, 2022 | 65.19 | 65.57 | 64.18 | 64.24 | 247,753 | -0.83(-1.28%) |
Jan 04, 2022 | 65.98 | 65.99 | 64.73 | 65.07 | 447,536 | -0.98(-1.48%) |
Jan 03, 2022 | 66.39 | 66.47 | 65.31 | 66.05 | 351,295 | -0.48(-0.73%) |
Dec 31, 2021 | 66.82 | 67.04 | 66.52 | 66.53 | 103,898 | -0.31(-0.46%) |
Dec 30, 2021 | 66.81 | 67.12 | 66.80 | 66.84 | 107,667 | +0.22(+0.33%) |
Dec 29, 2021 | 66.31 | 66.78 | 66.27 | 66.62 | 126,249 | +0.32(+0.48%) |
Dec 28, 2021 | 66.72 | 66.84 | 66.22 | 66.30 | 85,757 | -0.30(-0.45%) |
Dec 27, 2021 | 66.25 | 66.60 | 66.16 | 66.60 | 114,761 | +0.45(+0.67%) |
Dec 23, 2021 | 65.89 | 66.33 | 65.85 | 66.16 | 166,787 | +0.33(+0.50%) |
Dec 22, 2021 | 65.12 | 65.87 | 64.96 | 65.83 | 149,562 | +0.68(+1.04%) |
Dec 21, 2021 | 64.97 | 65.15 | 64.40 | 65.15 | 846,258 | +0.45(+0.69%) |
Dec 20, 2021 | 64.93 | 64.95 | 64.08 | 64.70 | 152,244 | -0.40(-0.61%) |
Dec 17, 2021 | 64.85 | 65.54 | 64.52 | 65.10 | 91,192 | -0.02(-0.02%) |
Dec 16, 2021 | 65.15 | 65.61 | 64.90 | 65.12 | 122,170 | +0.14(+0.21%) |
Dec 15, 2021 | 63.77 | 65.05 | 63.77 | 64.98 | 133,883 | +1.36(+2.14%) |
Dec 14, 2021 | 63.66 | 63.92 | 63.32 | 63.62 | 107,616 | -0.36(-0.56%) |
Dec 13, 2021 | 63.42 | 64.15 | 63.40 | 63.98 | 129,782 | +0.58(+0.91%) |
Dec 10, 2021 | 63.23 | 63.66 | 63.11 | 63.40 | 90,378 | +0.09(+0.14%) |
Dec 09, 2021 | 63.42 | 63.69 | 63.30 | 63.31 | 78,764 | -0.22(-0.35%) |
Dec 08, 2021 | 63.14 | 63.59 | 62.87 | 63.53 | 93,398 | +0.60(+0.95%) |
Dec 07, 2021 | 62.42 | 63.09 | 62.42 | 62.93 | 136,097 | +1.04(+1.69%) |
Dec 06, 2021 | 61.73 | 62.10 | 61.49 | 61.89 | 123,993 | +0.30(+0.49%) |
Dec 03, 2021 | 62.15 | 62.34 | 61.11 | 61.59 | 133,156 | -0.19(-0.31%) |
Dec 02, 2021 | 61.29 | 61.96 | 61.13 | 61.78 | 105,361 | +0.33(+0.53%) |