Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 61.63 | 62.86 | 61.63 | 62.52 | 190,601 | +0.21(+0.34%) |
Feb 25, 2022 | 59.52 | 62.35 | 59.52 | 62.31 | 147,730 | +3.02(+5.09%) |
Feb 24, 2022 | 57.81 | 59.41 | 57.53 | 59.29 | 239,210 | -0.05(-0.08%) |
Feb 23, 2022 | 60.46 | 60.65 | 59.23 | 59.34 | 92,280 | -0.72(-1.20%) |
Feb 22, 2022 | 60.97 | 61.44 | 59.73 | 60.06 | 190,085 | -0.90(-1.48%) |
Feb 18, 2022 | 60.96 | 0 | -0.28(-0.45%) | |||
Feb 17, 2022 | 61.64 | 61.92 | 61.01 | 61.24 | 239,091 | -0.77(-1.24%) |
Feb 16, 2022 | 61.12 | 62.15 | 61.12 | 62.01 | 158,847 | +0.70(+1.14%) |
Feb 15, 2022 | 59.68 | 61.40 | 59.68 | 61.31 | 72,408 | +1.86(+3.13%) |
Feb 14, 2022 | 60.01 | 60.09 | 58.91 | 59.45 | 64,594 | -0.44(-0.74%) |
Feb 11, 2022 | 59.85 | 60.77 | 59.43 | 59.89 | 189,736 | -0.47(-0.78%) |
Feb 10, 2022 | 60.13 | 61.68 | 60.05 | 60.36 | 137,181 | -0.38(-0.63%) |
Feb 09, 2022 | 59.60 | 60.87 | 59.60 | 60.74 | 141,935 | +1.48(+2.50%) |
Feb 08, 2022 | 57.85 | 59.29 | 57.85 | 59.26 | 101,603 | +1.69(+2.94%) |
Feb 07, 2022 | 58.00 | 58.12 | 57.33 | 57.57 | 66,930 | -0.28(-0.48%) |
Feb 04, 2022 | 57.98 | 58.44 | 57.53 | 57.85 | 98,188 | -0.32(-0.54%) |
Feb 03, 2022 | 58.05 | 58.17 | 66,702 | -0.56(-0.95%) | ||
Feb 02, 2022 | 58.18 | 58.94 | 57.63 | 58.73 | 86,339 | +0.54(+0.92%) |
Feb 01, 2022 | 56.88 | 58.24 | 56.74 | 58.19 | 206,840 | +1.72(+3.04%) |
Jan 31, 2022 | 55.12 | 56.51 | 56.47 | 49,117 | +1.12(+2.03%) | |
Jan 28, 2022 | 55.25 | 55.39 | 54.16 | 55.35 | 145,194 | +0.00(+0.00%) |
Jan 27, 2022 | 55.86 | 56.86 | 54.93 | 55.35 | 170,605 | +0.12(+0.21%) |
Jan 26, 2022 | 56.59 | 57.03 | 54.77 | 55.23 | 154,986 | -0.79(-1.41%) |
Jan 25, 2022 | 55.20 | 56.32 | 54.22 | 56.02 | 103,542 | -0.14(-0.26%) |
Jan 24, 2022 | 54.84 | 56.18 | 53.84 | 56.16 | 212,480 | +0.14(+0.26%) |
Jan 21, 2022 | 57.78 | 57.80 | 55.86 | 56.02 | 368,737 | -2.24(-3.84%) |
Jan 20, 2022 | 60.05 | 60.29 | 58.17 | 58.26 | 189,528 | -1.55(-2.59%) |
Jan 19, 2022 | 60.98 | 60.98 | 59.77 | 59.80 | 77,607 | -0.64(-1.06%) |
Jan 18, 2022 | 61.24 | 61.27 | 60.04 | 60.45 | 97,795 | -1.12(-1.82%) |
Jan 14, 2022 | 61.57 | 0 | +0.24(+0.39%) | |||
Jan 13, 2022 | 61.45 | 62.19 | 61.22 | 61.33 | 113,589 | -0.04(-0.06%) |
Jan 12, 2022 | 60.98 | 61.67 | 60.65 | 61.37 | 284,374 | +1.18(+1.96%) |
Jan 11, 2022 | 59.51 | 60.23 | 59.05 | 60.19 | 134,559 | +0.56(+0.93%) |
Jan 10, 2022 | 60.05 | 60.50 | 59.17 | 59.63 | 48,558 | -0.74(-1.22%) |
Jan 07, 2022 | 60.30 | 60.76 | 59.87 | 60.37 | 49,125 | +0.25(+0.42%) |
Jan 06, 2022 | 60.83 | 60.92 | 59.74 | 60.11 | 57,197 | -0.47(-0.77%) |
Jan 05, 2022 | 61.03 | 62.09 | 60.57 | 60.58 | 88,374 | -0.06(-0.09%) |
Jan 04, 2022 | 59.95 | 60.91 | 59.95 | 60.64 | 188,971 | +1.12(+1.89%) |
Jan 03, 2022 | 59.87 | 60.43 | 59.45 | 59.51 | 226,871 | -0.18(-0.31%) |
Dec 31, 2021 | 59.41 | 59.86 | 59.32 | 59.70 | 22,168 | +0.29(+0.48%) |
Dec 30, 2021 | 59.68 | 60.20 | 59.35 | 59.41 | 23,516 | -0.27(-0.45%) |
Dec 29, 2021 | 59.36 | 59.75 | 59.31 | 59.68 | 24,333 | +0.34(+0.57%) |
Dec 28, 2021 | 59.09 | 59.58 | 59.09 | 59.34 | 96,255 | +0.12(+0.21%) |
Dec 27, 2021 | 58.38 | 59.22 | 58.06 | 59.22 | 87,346 | +0.91(+1.56%) |
Dec 23, 2021 | 57.80 | 58.46 | 57.80 | 58.30 | 43,369 | +0.62(+1.07%) |
Dec 22, 2021 | 57.18 | 57.76 | 56.86 | 57.69 | 18,018 | +0.66(+1.16%) |
Dec 21, 2021 | 56.40 | 57.18 | 56.40 | 57.03 | 150,630 | +1.28(+2.30%) |
Dec 20, 2021 | 56.28 | 56.28 | 54.91 | 55.75 | 44,945 | -1.48(-2.59%) |
Dec 17, 2021 | 56.89 | 57.64 | 56.54 | 57.23 | 39,213 | -0.08(-0.13%) |
Dec 16, 2021 | 56.92 | 58.08 | 56.92 | 57.31 | 118,121 | +1.05(+1.87%) |
Dec 15, 2021 | 56.32 | 56.32 | 54.89 | 56.25 | 96,917 | -0.36(-0.64%) |
Dec 14, 2021 | 56.00 | 57.44 | 56.00 | 56.62 | 65,582 | +0.27(+0.48%) |
Dec 13, 2021 | 57.10 | 57.24 | 56.02 | 56.35 | 61,816 | -0.86(-1.50%) |
Dec 10, 2021 | 57.78 | 57.78 | 56.76 | 57.21 | 63,585 | -0.01(-0.02%) |
Dec 09, 2021 | 57.31 | 57.50 | 56.84 | 57.22 | 31,016 | -0.41(-0.71%) |
Dec 08, 2021 | 57.77 | 57.94 | 57.40 | 57.63 | 39,371 | +0.12(+0.22%) |
Dec 07, 2021 | 57.05 | 58.04 | 57.05 | 57.51 | 43,947 | +1.39(+2.47%) |
Dec 06, 2021 | 55.57 | 56.66 | 55.54 | 56.12 | 38,632 | +0.94(+1.70%) |
Dec 03, 2021 | 55.41 | 55.87 | 54.83 | 55.18 | 117,865 | -0.01(-0.02%) |
Dec 02, 2021 | 54.38 | 55.54 | 54.25 | 55.19 | 119,171 | +1.03(+1.91%) |