Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 60.12 | 60.31 | 59.69 | 60.18 | 31,576 | -0.60(-0.99%) |
Feb 25, 2022 | 59.09 | 60.78 | 59.80 | 60.78 | 101,495 | +1.96(+3.33%) |
Feb 24, 2022 | 59.04 | 59.04 | 57.63 | 58.82 | 100,381 | -0.94(-1.57%) |
Feb 23, 2022 | 60.17 | 60.34 | 59.73 | 59.76 | 17,267 | -0.22(-0.37%) |
Feb 22, 2022 | 60.23 | 60.23 | 59.64 | 59.98 | 17,268 | -0.30(-0.50%) |
Feb 18, 2022 | 60.28 | 0 | -0.28(-0.46%) | |||
Feb 17, 2022 | 60.38 | 60.78 | 60.13 | 60.56 | 56,527 | -0.04(-0.06%) |
Feb 16, 2022 | 60.45 | 60.76 | 60.25 | 60.60 | 28,622 | +0.20(+0.34%) |
Feb 15, 2022 | 60.35 | 60.69 | 60.14 | 60.39 | 69,718 | +0.37(+0.61%) |
Feb 14, 2022 | 60.73 | 60.73 | 59.41 | 60.03 | 29,689 | -0.41(-0.67%) |
Feb 11, 2022 | 60.21 | 60.68 | 60.14 | 60.43 | 30,671 | +0.45(+0.76%) |
Feb 10, 2022 | 60.18 | 60.68 | 59.83 | 59.98 | 55,310 | -0.60(-0.99%) |
Feb 09, 2022 | 60.87 | 60.93 | 60.53 | 60.58 | 41,361 | +0.08(+0.13%) |
Feb 08, 2022 | 60.08 | 60.57 | 59.96 | 60.50 | 37,147 | +0.56(+0.93%) |
Feb 07, 2022 | 59.69 | 60.14 | 59.35 | 59.94 | 52,820 | +0.61(+1.03%) |
Feb 04, 2022 | 59.75 | 59.80 | 58.95 | 59.33 | 17,151 | -0.71(-1.17%) |
Feb 03, 2022 | 60.05 | 60.04 | 60.04 | 19,648 | -0.30(-0.50%) | |
Feb 02, 2022 | 59.84 | 60.48 | 59.84 | 60.34 | 83,137 | +0.44(+0.74%) |
Feb 01, 2022 | 59.66 | 59.93 | 59.27 | 59.89 | 51,168 | +0.11(+0.18%) |
Jan 31, 2022 | 59.57 | 59.81 | 59.79 | 64,904 | -0.03(-0.05%) | |
Jan 28, 2022 | 58.92 | 59.80 | 58.61 | 59.81 | 29,980 | +0.52(+0.88%) |
Jan 27, 2022 | 59.34 | 60.10 | 59.02 | 59.29 | 32,931 | +0.46(+0.79%) |
Jan 26, 2022 | 59.46 | 59.72 | 58.82 | 58.83 | 26,687 | -0.31(-0.52%) |
Jan 25, 2022 | 59.28 | 59.47 | 58.40 | 59.14 | 36,204 | -0.74(-1.24%) |
Jan 24, 2022 | 59.64 | 59.96 | 58.64 | 59.88 | 97,533 | +0.13(+0.21%) |
Jan 21, 2022 | 60.01 | 60.40 | 59.76 | 59.76 | 63,164 | -0.27(-0.45%) |
Jan 20, 2022 | 60.91 | 61.08 | 60.03 | 60.03 | 38,059 | -0.83(-1.37%) |
Jan 19, 2022 | 61.20 | 61.32 | 60.82 | 60.86 | 18,485 | -0.27(-0.44%) |
Jan 18, 2022 | 61.33 | 61.34 | 60.70 | 61.13 | 28,038 | -0.61(-0.99%) |
Jan 14, 2022 | 61.74 | 0 | +0.31(+0.50%) | |||
Jan 13, 2022 | 60.98 | 61.65 | 60.98 | 61.43 | 86,586 | +0.53(+0.87%) |
Jan 12, 2022 | 61.01 | 61.10 | 60.72 | 60.90 | 27,199 | -0.10(-0.17%) |
Jan 11, 2022 | 60.99 | 61.00 | 60.37 | 61.00 | 130,798 | +0.02(+0.04%) |
Jan 10, 2022 | 60.99 | 61.25 | 60.71 | 60.97 | 27,648 | -0.09(-0.14%) |
Jan 07, 2022 | 60.54 | 61.20 | 60.54 | 61.06 | 47,662 | +0.53(+0.88%) |
Jan 06, 2022 | 60.40 | 60.96 | 60.39 | 60.53 | 24,639 | +0.11(+0.18%) |
Jan 05, 2022 | 60.52 | 61.10 | 60.42 | 60.42 | 38,661 | -0.02(-0.03%) |
Jan 04, 2022 | 60.24 | 60.72 | 60.24 | 60.44 | 61,784 | +0.42(+0.69%) |
Jan 03, 2022 | 59.76 | 60.03 | 59.39 | 60.03 | 375,415 | +0.21(+0.36%) |
Dec 31, 2021 | 59.32 | 59.95 | 59.32 | 59.81 | 65,753 | +0.38(+0.63%) |
Dec 30, 2021 | 59.77 | 59.77 | 59.44 | 59.44 | 25,570 | -0.08(-0.13%) |
Dec 29, 2021 | 59.30 | 59.64 | 59.30 | 59.51 | 11,338 | +0.22(+0.37%) |
Dec 28, 2021 | 58.82 | 59.29 | 58.82 | 59.29 | 66,177 | +0.49(+0.84%) |
Dec 27, 2021 | 58.17 | 58.80 | 58.17 | 58.80 | 16,118 | +0.54(+0.93%) |
Dec 23, 2021 | 58.31 | 58.36 | 58.22 | 58.26 | 23,148 | +0.19(+0.33%) |
Dec 22, 2021 | 57.98 | 58.09 | 57.74 | 58.07 | 18,748 | +0.13(+0.23%) |
Dec 21, 2021 | 58.05 | 58.16 | 57.80 | 57.93 | 28,637 | +0.01(+0.02%) |
Dec 20, 2021 | 57.83 | 57.92 | 57.35 | 57.92 | 170,657 | -0.37(-0.63%) |
Dec 17, 2021 | 58.48 | 58.86 | 58.23 | 58.29 | 46,597 | -0.48(-0.82%) |
Dec 16, 2021 | 58.13 | 58.90 | 58.13 | 58.77 | 113,917 | +0.71(+1.22%) |
Dec 15, 2021 | 57.66 | 58.12 | 57.56 | 58.06 | 12,509 | +0.49(+0.84%) |
Dec 14, 2021 | 57.45 | 57.95 | 57.45 | 57.57 | 9,866 | -0.02(-0.04%) |
Dec 13, 2021 | 57.06 | 57.79 | 57.01 | 57.59 | 19,470 | +0.43(+0.76%) |
Dec 10, 2021 | 56.98 | 57.17 | 56.87 | 57.16 | 20,540 | +0.54(+0.95%) |
Dec 09, 2021 | 56.55 | 56.76 | 56.44 | 56.62 | 8,794 | -0.02(-0.03%) |
Dec 08, 2021 | 56.84 | 56.94 | 56.40 | 56.64 | 16,566 | -0.23(-0.41%) |
Dec 07, 2021 | 56.94 | 57.27 | 56.80 | 56.87 | 10,219 | +0.05(+0.08%) |
Dec 06, 2021 | 56.47 | 57.18 | 56.47 | 56.82 | 12,839 | +0.98(+1.75%) |
Dec 03, 2021 | 55.83 | 56.05 | 55.64 | 55.85 | 5,633 | +0.27(+0.49%) |
Dec 02, 2021 | 54.89 | 55.93 | 54.89 | 55.57 | 13,898 | +0.95(+1.75%) |