Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 60.72 | 61.43 | 60.58 | 61.38 | 6,749 | -0.26(-0.42%) |
Feb 25, 2022 | 60.56 | 61.79 | 60.43 | 61.64 | 10,217 | +3.27(+5.59%) |
Feb 24, 2022 | 57.97 | 58.46 | 57.19 | 58.38 | 55,188 | -1.90(-3.15%) |
Feb 23, 2022 | 61.74 | 61.74 | 60.24 | 60.27 | 4,939 | -0.76(-1.25%) |
Feb 22, 2022 | 61.30 | 61.75 | 60.77 | 61.03 | 12,675 | -0.58(-0.94%) |
Feb 18, 2022 | 61.61 | 0 | +0.30(+0.48%) | |||
Feb 17, 2022 | 62.43 | 62.43 | 61.20 | 61.32 | 7,860 | -1.75(-2.77%) |
Feb 16, 2022 | 62.80 | 63.21 | 62.69 | 63.06 | 5,773 | +0.08(+0.13%) |
Feb 15, 2022 | 62.08 | 62.98 | 62.08 | 62.98 | 10,251 | +1.63(+2.65%) |
Feb 14, 2022 | 62.31 | 62.31 | 61.16 | 61.35 | 7,544 | -0.59(-0.95%) |
Feb 11, 2022 | 61.77 | 63.15 | 61.45 | 61.94 | 22,133 | -0.29(-0.47%) |
Feb 10, 2022 | 62.41 | 63.20 | 61.91 | 62.23 | 27,773 | -0.12(-0.20%) |
Feb 09, 2022 | 62.91 | 63.24 | 62.18 | 62.35 | 19,941 | -0.80(-1.27%) |
Feb 08, 2022 | 62.33 | 63.20 | 62.20 | 63.16 | 20,455 | +1.68(+2.74%) |
Feb 07, 2022 | 61.21 | 61.83 | 60.80 | 61.48 | 21,821 | +0.24(+0.40%) |
Feb 04, 2022 | 60.98 | 61.55 | 60.32 | 61.23 | 14,055 | +0.81(+1.33%) |
Feb 03, 2022 | 61.23 | 60.24 | 60.43 | 17,366 | -0.02(-0.03%) | |
Feb 02, 2022 | 60.80 | 60.86 | 60.14 | 60.44 | 15,758 | -0.35(-0.57%) |
Feb 01, 2022 | 60.75 | 60.95 | 59.58 | 60.79 | 11,452 | +0.61(+1.01%) |
Jan 31, 2022 | 58.58 | 60.18 | 0 | +0.77(+1.29%) | ||
Jan 28, 2022 | 59.23 | 59.72 | 58.37 | 59.41 | 19,764 | -0.19(-0.31%) |
Jan 27, 2022 | 61.11 | 61.70 | 59.13 | 59.60 | 8,079 | -1.12(-1.85%) |
Jan 26, 2022 | 62.01 | 62.35 | 60.72 | 60.72 | 8,543 | -0.82(-1.34%) |
Jan 25, 2022 | 60.92 | 62.04 | 60.06 | 61.55 | 10,129 | +0.01(+0.02%) |
Jan 24, 2022 | 59.70 | 61.54 | 59.45 | 61.54 | 28,314 | +0.82(+1.36%) |
Jan 21, 2022 | 60.54 | 62.04 | 60.46 | 60.72 | 16,300 | -0.26(-0.43%) |
Jan 20, 2022 | 62.62 | 63.23 | 60.98 | 60.98 | 8,815 | -1.81(-2.88%) |
Jan 19, 2022 | 64.56 | 64.56 | 62.72 | 62.78 | 18,269 | -1.68(-2.61%) |
Jan 18, 2022 | 65.09 | 65.63 | 64.47 | 64.47 | 25,247 | -1.00(-1.53%) |
Jan 14, 2022 | 65.47 | 0 | +0.68(+1.05%) | |||
Jan 13, 2022 | 64.65 | 65.36 | 64.56 | 64.79 | 31,284 | +0.45(+0.70%) |
Jan 12, 2022 | 64.93 | 64.93 | 63.80 | 64.34 | 35,149 | -0.12(-0.18%) |
Jan 11, 2022 | 65.01 | 65.01 | 63.54 | 64.45 | 18,763 | +0.12(+0.19%) |
Jan 10, 2022 | 64.89 | 64.90 | 63.57 | 64.33 | 17,889 | +0.17(+0.26%) |
Jan 07, 2022 | 64.19 | 64.30 | 63.27 | 64.16 | 21,946 | +0.54(+0.85%) |
Jan 06, 2022 | 62.49 | 63.73 | 62.18 | 63.63 | 45,915 | +2.04(+3.31%) |
Jan 05, 2022 | 61.92 | 62.39 | 61.59 | 61.59 | 13,210 | -0.08(-0.14%) |
Jan 04, 2022 | 60.76 | 62.08 | 60.76 | 61.67 | 18,858 | +1.78(+2.98%) |
Jan 03, 2022 | 58.98 | 60.45 | 58.98 | 59.89 | 12,256 | +0.95(+1.61%) |
Dec 31, 2021 | 59.03 | 59.17 | 58.74 | 58.94 | 6,397 | -0.14(-0.23%) |
Dec 30, 2021 | 59.26 | 59.85 | 59.07 | 59.07 | 5,464 | -0.20(-0.34%) |
Dec 29, 2021 | 59.11 | 59.42 | 59.11 | 59.27 | 7,496 | +0.17(+0.29%) |
Dec 28, 2021 | 58.45 | 59.34 | 58.45 | 59.10 | 3,653 | +0.68(+1.17%) |
Dec 27, 2021 | 58.01 | 58.45 | 57.92 | 58.42 | 3,246 | +0.06(+0.10%) |
Dec 23, 2021 | 57.95 | 58.62 | 57.95 | 58.36 | 9,780 | +0.62(+1.07%) |
Dec 22, 2021 | 57.53 | 57.74 | 57.46 | 57.74 | 2,862 | +0.40(+0.70%) |
Dec 21, 2021 | 56.65 | 57.38 | 56.65 | 57.34 | 3,372 | +1.51(+2.71%) |
Dec 20, 2021 | 56.19 | 56.19 | 54.92 | 55.83 | 5,849 | -1.07(-1.88%) |
Dec 17, 2021 | 57.09 | 57.43 | 56.25 | 56.90 | 13,557 | -1.21(-2.09%) |
Dec 16, 2021 | 58.83 | 59.30 | 57.99 | 58.11 | 4,145 | +0.16(+0.28%) |
Dec 15, 2021 | 57.67 | 58.55 | 57.49 | 57.95 | 9,003 | +0.20(+0.35%) |
Dec 14, 2021 | 57.17 | 58.71 | 57.17 | 57.74 | 5,597 | +0.08(+0.14%) |
Dec 13, 2021 | 58.43 | 58.43 | 57.14 | 57.66 | 2,576 | -0.79(-1.36%) |
Dec 10, 2021 | 58.27 | 58.46 | 58.01 | 58.46 | 1,249 | +0.20(+0.34%) |
Dec 09, 2021 | 58.29 | 58.60 | 58.19 | 58.26 | 1,214 | -0.49(-0.84%) |
Dec 08, 2021 | 58.57 | 58.75 | 58.57 | 58.75 | 1,760 | +0.13(+0.22%) |
Dec 07, 2021 | 59.82 | 59.82 | 58.62 | 58.62 | 1,547 | -0.26(-0.45%) |
Dec 06, 2021 | 58.02 | 59.36 | 58.02 | 58.88 | 4,131 | +1.60(+2.80%) |
Dec 03, 2021 | 57.87 | 57.87 | 56.97 | 57.28 | 1,348 | -1.07(-1.83%) |
Dec 02, 2021 | 57.52 | 58.72 | 56.62 | 58.35 | 3,013 | +1.37(+2.40%) |