Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 65.25 | 66.83 | 64.81 | 66.55 | 1,445,757 | +0.85(+1.29%) |
Feb 25, 2022 | 65.23 | 65.87 | 64.61 | 65.71 | 667,742 | +0.44(+0.68%) |
Feb 24, 2022 | 60.59 | 65.36 | 60.59 | 65.26 | 1,002,607 | +2.71(+4.33%) |
Feb 23, 2022 | 64.21 | 64.61 | 62.30 | 62.56 | 900,118 | -0.92(-1.44%) |
Feb 22, 2022 | 64.28 | 65.24 | 63.10 | 63.47 | 937,908 | -1.27(-1.96%) |
Feb 18, 2022 | 64.74 | 0 | +4.01(+6.60%) | |||
Feb 17, 2022 | 62.52 | 63.14 | 60.67 | 60.73 | 1,083,971 | -2.43(-3.85%) |
Feb 16, 2022 | 63.55 | 63.81 | 62.53 | 63.17 | 1,474,437 | -0.91(-1.41%) |
Feb 15, 2022 | 63.46 | 64.13 | 62.54 | 64.07 | 909,788 | +1.76(+2.83%) |
Feb 14, 2022 | 62.69 | 63.78 | 62.17 | 62.31 | 1,036,207 | -0.20(-0.32%) |
Feb 11, 2022 | 64.26 | 64.81 | 62.33 | 62.51 | 940,030 | -1.60(-2.49%) |
Feb 10, 2022 | 64.86 | 66.60 | 63.65 | 64.10 | 1,464,889 | -2.08(-3.14%) |
Feb 09, 2022 | 65.68 | 66.53 | 64.88 | 66.18 | 1,476,078 | +1.74(+2.71%) |
Feb 08, 2022 | 63.66 | 64.66 | 63.11 | 64.44 | 1,359,234 | +0.63(+0.99%) |
Feb 07, 2022 | 64.15 | 64.90 | 63.44 | 63.81 | 1,083,316 | -0.40(-0.63%) |
Feb 04, 2022 | 63.63 | 64.81 | 63.17 | 64.21 | 747,663 | +0.70(+1.10%) |
Feb 03, 2022 | 63.64 | 63.51 | 528,308 | -1.51(-2.32%) | ||
Feb 02, 2022 | 66.12 | 66.32 | 64.84 | 65.02 | 626,630 | -0.41(-0.63%) |
Feb 01, 2022 | 65.65 | 66.24 | 64.39 | 65.43 | 715,442 | -0.04(-0.06%) |
Jan 31, 2022 | 63.24 | 65.48 | 65.47 | 931,559 | +2.57(+4.09%) | |
Jan 28, 2022 | 62.12 | 62.90 | 60.72 | 62.90 | 756,901 | +1.21(+1.96%) |
Jan 27, 2022 | 63.21 | 63.67 | 61.39 | 61.69 | 763,842 | -0.94(-1.49%) |
Jan 26, 2022 | 65.60 | 66.48 | 62.28 | 62.62 | 853,237 | -2.00(-3.09%) |
Jan 25, 2022 | 66.08 | 66.12 | 64.12 | 64.62 | 809,699 | -2.08(-3.12%) |
Jan 24, 2022 | 64.09 | 66.85 | 63.01 | 66.70 | 1,144,093 | +1.60(+2.45%) |
Jan 21, 2022 | 65.22 | 66.67 | 64.69 | 65.11 | 1,128,912 | -0.57(-0.87%) |
Jan 20, 2022 | 68.43 | 68.93 | 65.51 | 65.68 | 924,287 | -2.15(-3.17%) |
Jan 19, 2022 | 68.24 | 69.45 | 67.77 | 67.83 | 568,545 | -0.13(-0.19%) |
Jan 18, 2022 | 68.32 | 68.95 | 67.59 | 67.95 | 912,415 | -1.66(-2.38%) |
Jan 14, 2022 | 69.61 | 0 | -0.70(-0.99%) | |||
Jan 13, 2022 | 72.46 | 73.19 | 70.20 | 70.31 | 366,335 | -2.31(-3.17%) |
Jan 12, 2022 | 73.31 | 73.81 | 72.43 | 72.61 | 603,534 | -0.70(-0.95%) |
Jan 11, 2022 | 71.42 | 73.69 | 70.91 | 73.31 | 871,530 | +2.47(+3.49%) |
Jan 10, 2022 | 69.56 | 70.95 | 68.32 | 70.84 | 871,022 | +0.42(+0.60%) |
Jan 07, 2022 | 71.54 | 72.07 | 69.57 | 70.42 | 880,893 | -1.35(-1.88%) |
Jan 06, 2022 | 71.40 | 72.71 | 70.47 | 71.77 | 829,714 | -0.17(-0.23%) |
Jan 05, 2022 | 73.98 | 74.26 | 71.88 | 71.93 | 673,797 | -2.47(-3.32%) |
Jan 04, 2022 | 75.85 | 76.08 | 74.29 | 74.41 | 573,497 | -1.38(-1.82%) |
Jan 03, 2022 | 76.76 | 77.23 | 75.43 | 75.79 | 419,657 | -0.82(-1.07%) |
Dec 31, 2021 | 76.59 | 77.48 | 76.49 | 76.60 | 302,822 | -0.13(-0.17%) |
Dec 30, 2021 | 77.76 | 78.19 | 76.59 | 76.73 | 345,352 | -0.78(-1.00%) |
Dec 29, 2021 | 77.42 | 78.20 | 76.84 | 77.51 | 405,249 | +0.09(+0.11%) |
Dec 28, 2021 | 78.58 | 78.60 | 77.12 | 77.42 | 285,985 | -0.76(-0.97%) |
Dec 27, 2021 | 76.60 | 78.24 | 76.35 | 78.18 | 400,623 | +1.71(+2.24%) |
Dec 23, 2021 | 76.27 | 76.82 | 76.00 | 76.47 | 262,171 | +0.42(+0.56%) |
Dec 22, 2021 | 75.66 | 76.34 | 75.33 | 76.04 | 362,405 | +0.40(+0.53%) |
Dec 21, 2021 | 74.81 | 75.73 | 74.33 | 75.64 | 523,767 | +1.69(+2.29%) |
Dec 20, 2021 | 73.89 | 74.18 | 73.15 | 73.94 | 606,890 | -0.84(-1.12%) |
Dec 17, 2021 | 74.61 | 76.38 | 73.89 | 74.78 | 2,110,945 | +0.07(+0.09%) |
Dec 16, 2021 | 76.88 | 77.12 | 74.26 | 74.71 | 489,658 | -2.00(-2.61%) |
Dec 15, 2021 | 74.76 | 76.91 | 73.76 | 76.71 | 683,720 | +2.44(+3.29%) |
Dec 14, 2021 | 75.05 | 75.67 | 73.68 | 74.27 | 711,114 | -1.46(-1.93%) |
Dec 13, 2021 | 74.77 | 76.05 | 74.49 | 75.73 | 776,414 | +0.60(+0.80%) |
Dec 10, 2021 | 75.77 | 76.54 | 74.40 | 75.13 | 665,022 | +0.49(+0.66%) |
Dec 09, 2021 | 76.18 | 76.38 | 74.60 | 74.63 | 556,361 | -1.74(-2.28%) |
Dec 08, 2021 | 75.91 | 77.16 | 75.07 | 76.38 | 556,959 | +0.00(+0.00%) |
Dec 07, 2021 | 76.21 | 77.42 | 75.83 | 76.38 | 651,613 | +1.86(+2.50%) |
Dec 06, 2021 | 74.23 | 75.21 | 73.02 | 74.51 | 693,640 | +0.41(+0.56%) |
Dec 03, 2021 | 75.04 | 75.71 | 73.11 | 74.10 | 886,393 | -0.75(-1.00%) |
Dec 02, 2021 | 73.89 | 75.53 | 73.33 | 74.85 | 611,157 | +1.02(+1.39%) |