Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 56.14 | 56.19 | 55.18 | 55.95 | 545,195 | -0.87(-1.53%) |
Feb 25, 2022 | 55.27 | 57.35 | 56.54 | 56.82 | 676,056 | +1.54(+2.79%) |
Feb 24, 2022 | 54.34 | 55.45 | 54.05 | 55.28 | 1,001,400 | -0.04(-0.07%) |
Feb 23, 2022 | 56.14 | 56.72 | 54.96 | 55.32 | 739,916 | -0.92(-1.64%) |
Feb 22, 2022 | 56.81 | 57.22 | 55.77 | 56.24 | 887,429 | -1.27(-2.21%) |
Feb 18, 2022 | 57.51 | 0 | -0.84(-1.44%) | |||
Feb 17, 2022 | 58.51 | 58.66 | 57.93 | 58.35 | 384,278 | -0.98(-1.65%) |
Feb 16, 2022 | 59.26 | 59.88 | 58.86 | 59.33 | 375,773 | -0.08(-0.13%) |
Feb 15, 2022 | 58.81 | 59.61 | 58.65 | 59.41 | 406,144 | +0.70(+1.19%) |
Feb 14, 2022 | 59.24 | 59.59 | 58.58 | 58.71 | 452,683 | -0.28(-0.48%) |
Feb 11, 2022 | 57.97 | 59.78 | 57.97 | 58.99 | 693,980 | +1.02(+1.77%) |
Feb 10, 2022 | 59.33 | 59.60 | 57.70 | 57.97 | 724,596 | -0.25(-0.43%) |
Feb 09, 2022 | 59.15 | 60.37 | 57.98 | 58.22 | 804,698 | -0.58(-0.99%) |
Feb 08, 2022 | 56.77 | 59.00 | 56.76 | 58.80 | 1,121,946 | +2.06(+3.62%) |
Feb 07, 2022 | 56.49 | 57.36 | 56.27 | 56.74 | 962,995 | -0.42(-0.74%) |
Feb 04, 2022 | 56.33 | 57.58 | 54.97 | 57.17 | 1,132,571 | +0.47(+0.83%) |
Feb 03, 2022 | 57.72 | 56.32 | 56.69 | 1,053,547 | -0.92(-1.59%) | |
Feb 02, 2022 | 58.63 | 59.77 | 56.77 | 57.61 | 1,037,307 | -1.27(-2.16%) |
Feb 01, 2022 | 60.34 | 60.59 | 58.37 | 58.89 | 953,356 | -1.66(-2.74%) |
Jan 31, 2022 | 58.98 | 60.60 | 60.55 | 966,692 | +0.96(+1.60%) | |
Jan 28, 2022 | 59.00 | 59.75 | 58.00 | 59.59 | 580,452 | +0.29(+0.49%) |
Jan 27, 2022 | 62.65 | 62.77 | 58.48 | 59.30 | 953,321 | -3.10(-4.97%) |
Jan 26, 2022 | 64.03 | 64.59 | 61.97 | 62.40 | 820,704 | -0.96(-1.51%) |
Jan 25, 2022 | 62.82 | 63.75 | 62.29 | 63.36 | 751,858 | +0.20(+0.32%) |
Jan 24, 2022 | 62.28 | 63.37 | 60.75 | 63.15 | 1,400,424 | +0.41(+0.65%) |
Jan 21, 2022 | 63.23 | 63.67 | 62.41 | 62.75 | 611,212 | -0.57(-0.90%) |
Jan 20, 2022 | 65.25 | 65.88 | 63.19 | 63.32 | 801,522 | -1.80(-2.76%) |
Jan 19, 2022 | 66.08 | 66.65 | 65.09 | 65.11 | 452,101 | -0.81(-1.23%) |
Jan 18, 2022 | 65.56 | 66.72 | 65.28 | 65.93 | 738,061 | -0.61(-0.91%) |
Jan 14, 2022 | 66.53 | 0 | -0.64(-0.95%) | |||
Jan 13, 2022 | 67.20 | 68.02 | 66.75 | 67.17 | 408,775 | +0.61(+0.91%) |
Jan 12, 2022 | 65.81 | 67.14 | 65.50 | 66.56 | 432,254 | +1.15(+1.76%) |
Jan 11, 2022 | 64.94 | 65.66 | 64.47 | 65.41 | 501,990 | +0.51(+0.79%) |
Jan 10, 2022 | 65.88 | 66.30 | 63.58 | 64.90 | 790,317 | -0.56(-0.86%) |
Jan 07, 2022 | 66.17 | 66.55 | 65.03 | 65.46 | 855,987 | -0.69(-1.04%) |
Jan 06, 2022 | 66.53 | 67.20 | 65.99 | 66.15 | 471,456 | +0.24(+0.37%) |
Jan 05, 2022 | 67.75 | 67.81 | 65.41 | 65.91 | 729,837 | -1.15(-1.71%) |
Jan 04, 2022 | 68.18 | 68.56 | 67.06 | 67.06 | 478,917 | -0.64(-0.94%) |
Jan 03, 2022 | 67.39 | 69.00 | 66.89 | 67.69 | 506,876 | +0.31(+0.46%) |
Dec 31, 2021 | 68.06 | 68.57 | 67.38 | 67.38 | 318,678 | -0.76(-1.12%) |
Dec 30, 2021 | 67.35 | 69.07 | 67.35 | 68.15 | 303,729 | +0.79(+1.18%) |
Dec 29, 2021 | 67.33 | 67.68 | 66.79 | 67.35 | 347,709 | +0.20(+0.30%) |
Dec 28, 2021 | 67.46 | 68.00 | 67.15 | 67.15 | 387,625 | -0.52(-0.77%) |
Dec 27, 2021 | 67.77 | 67.91 | 67.08 | 67.67 | 305,431 | +0.12(+0.17%) |
Dec 23, 2021 | 67.14 | 67.96 | 67.14 | 67.56 | 298,967 | +0.52(+0.78%) |
Dec 22, 2021 | 66.18 | 67.08 | 66.18 | 67.04 | 326,632 | +0.71(+1.06%) |
Dec 21, 2021 | 65.66 | 66.89 | 65.43 | 66.33 | 389,481 | +1.51(+2.32%) |
Dec 20, 2021 | 65.18 | 65.44 | 63.44 | 64.82 | 444,921 | -0.89(-1.35%) |
Dec 17, 2021 | 64.99 | 67.03 | 64.80 | 65.71 | 854,468 | +0.34(+0.52%) |
Dec 16, 2021 | 66.00 | 66.00 | 64.64 | 65.37 | 1,455,825 | +0.23(+0.36%) |
Dec 15, 2021 | 65.04 | 65.38 | 63.66 | 65.14 | 445,647 | -0.13(-0.19%) |
Dec 14, 2021 | 66.25 | 67.33 | 65.17 | 65.27 | 431,118 | -0.95(-1.43%) |
Dec 13, 2021 | 66.15 | 66.98 | 65.75 | 66.21 | 437,928 | -0.37(-0.55%) |
Dec 10, 2021 | 66.82 | 67.32 | 66.21 | 66.58 | 369,595 | -0.24(-0.36%) |
Dec 09, 2021 | 66.62 | 67.03 | 65.96 | 66.82 | 307,543 | -0.11(-0.16%) |
Dec 08, 2021 | 66.45 | 67.19 | 65.96 | 66.93 | 412,452 | +0.47(+0.71%) |
Dec 07, 2021 | 66.61 | 67.13 | 66.18 | 66.46 | 375,575 | -0.07(-0.10%) |
Dec 06, 2021 | 66.10 | 67.60 | 65.56 | 66.52 | 630,677 | +1.04(+1.59%) |
Dec 03, 2021 | 66.50 | 66.60 | 64.79 | 65.48 | 622,520 | -0.61(-0.92%) |
Dec 02, 2021 | 63.25 | 66.49 | 63.25 | 66.09 | 1,326,012 | +3.35(+5.34%) |