Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 53.66 | 55.25 | 52.96 | 54.83 | 397,234 | +0.16(+0.29%) |
Feb 25, 2022 | 53.53 | 54.78 | 53.64 | 54.67 | 272,389 | +1.60(+3.02%) |
Feb 24, 2022 | 51.66 | 53.09 | 51.11 | 53.07 | 225,578 | -0.43(-0.80%) |
Feb 23, 2022 | 55.07 | 55.55 | 53.31 | 53.50 | 154,349 | -1.00(-1.83%) |
Feb 22, 2022 | 55.52 | 55.83 | 54.18 | 54.50 | 244,098 | -1.06(-1.91%) |
Feb 18, 2022 | 55.55 | 0 | -0.36(-0.64%) | |||
Feb 17, 2022 | 57.41 | 57.41 | 55.81 | 55.91 | 164,010 | -2.25(-3.86%) |
Feb 16, 2022 | 57.37 | 58.32 | 57.28 | 58.16 | 162,203 | +0.34(+0.58%) |
Feb 15, 2022 | 56.93 | 58.20 | 56.61 | 57.82 | 235,571 | +1.67(+2.98%) |
Feb 14, 2022 | 56.82 | 57.01 | 55.32 | 56.15 | 234,420 | -0.10(-0.18%) |
Feb 11, 2022 | 56.63 | 57.56 | 55.83 | 56.25 | 161,808 | -0.48(-0.84%) |
Feb 10, 2022 | 57.05 | 57.79 | 56.04 | 56.72 | 296,326 | -0.71(-1.24%) |
Feb 09, 2022 | 59.13 | 59.39 | 56.99 | 57.44 | 265,549 | -1.56(-2.65%) |
Feb 08, 2022 | 57.81 | 59.04 | 57.53 | 59.00 | 323,542 | +1.58(+2.76%) |
Feb 07, 2022 | 58.11 | 58.12 | 57.31 | 57.42 | 160,887 | -0.26(-0.45%) |
Feb 04, 2022 | 57.33 | 57.87 | 56.24 | 57.67 | 247,060 | +0.58(+1.02%) |
Feb 03, 2022 | 58.12 | 56.96 | 57.09 | 217,748 | -1.39(-2.37%) | |
Feb 02, 2022 | 59.46 | 60.78 | 57.28 | 58.48 | 405,978 | -2.48(-4.08%) |
Feb 01, 2022 | 58.70 | 61.01 | 58.06 | 60.96 | 362,830 | +2.10(+3.57%) |
Jan 31, 2022 | 56.69 | 59.40 | 58.86 | 448,043 | +1.60(+2.80%) | |
Jan 28, 2022 | 56.22 | 57.42 | 54.95 | 57.26 | 304,205 | +1.22(+2.17%) |
Jan 27, 2022 | 58.73 | 58.98 | 55.72 | 56.04 | 285,541 | -0.24(-0.42%) |
Jan 26, 2022 | 57.76 | 58.34 | 55.99 | 56.28 | 191,892 | -0.62(-1.10%) |
Jan 25, 2022 | 56.71 | 57.54 | 55.02 | 56.90 | 172,140 | -0.35(-0.61%) |
Jan 24, 2022 | 55.83 | 57.55 | 55.18 | 57.25 | 333,359 | +0.44(+0.77%) |
Jan 21, 2022 | 56.46 | 58.41 | 56.46 | 56.81 | 234,722 | -0.52(-0.91%) |
Jan 20, 2022 | 58.88 | 60.28 | 57.12 | 57.34 | 165,969 | -1.69(-2.87%) |
Jan 19, 2022 | 60.93 | 61.19 | 58.91 | 59.03 | 266,651 | -1.56(-2.58%) |
Jan 18, 2022 | 62.33 | 63.18 | 60.42 | 60.59 | 331,575 | -1.79(-2.87%) |
Jan 14, 2022 | 62.39 | 0 | +0.86(+1.40%) | |||
Jan 13, 2022 | 61.23 | 62.87 | 61.23 | 61.52 | 139,847 | +0.45(+0.73%) |
Jan 12, 2022 | 60.69 | 61.41 | 60.12 | 61.08 | 150,054 | +1.20(+2.00%) |
Jan 11, 2022 | 60.99 | 61.01 | 59.10 | 59.88 | 279,140 | -1.28(-2.09%) |
Jan 10, 2022 | 61.42 | 61.87 | 60.48 | 61.16 | 224,857 | -0.39(-0.63%) |
Jan 07, 2022 | 61.20 | 62.08 | 60.98 | 61.54 | 254,615 | +0.23(+0.37%) |
Jan 06, 2022 | 59.27 | 61.48 | 59.09 | 61.32 | 210,595 | +2.74(+4.68%) |
Jan 05, 2022 | 59.86 | 60.57 | 58.52 | 58.57 | 163,718 | -1.28(-2.13%) |
Jan 04, 2022 | 59.73 | 61.24 | 59.71 | 59.85 | 213,146 | +0.41(+0.68%) |
Jan 03, 2022 | 59.50 | 60.70 | 58.90 | 59.45 | 183,979 | +0.39(+0.65%) |
Dec 31, 2021 | 59.11 | 59.58 | 58.84 | 59.06 | 167,928 | -0.09(-0.15%) |
Dec 30, 2021 | 59.15 | 60.14 | 59.06 | 59.15 | 164,955 | -0.13(-0.22%) |
Dec 29, 2021 | 59.12 | 59.70 | 57.99 | 59.28 | 145,274 | +0.45(+0.76%) |
Dec 28, 2021 | 58.50 | 59.40 | 58.34 | 58.83 | 126,313 | +0.42(+0.71%) |
Dec 27, 2021 | 57.40 | 58.42 | 56.90 | 58.42 | 223,494 | +1.21(+2.11%) |
Dec 23, 2021 | 57.35 | 57.88 | 57.06 | 57.21 | 110,784 | +0.21(+0.36%) |
Dec 22, 2021 | 55.63 | 57.10 | 55.57 | 57.00 | 181,709 | +1.00(+1.79%) |
Dec 21, 2021 | 54.83 | 56.19 | 54.83 | 56.00 | 261,360 | +1.79(+3.31%) |
Dec 20, 2021 | 54.21 | 55.11 | 52.97 | 54.21 | 295,920 | -1.49(-2.68%) |
Dec 17, 2021 | 57.47 | 57.60 | 54.72 | 55.70 | 1,622,525 | -1.85(-3.22%) |
Dec 16, 2021 | 58.29 | 59.52 | 57.20 | 57.55 | 285,133 | +0.13(+0.22%) |
Dec 15, 2021 | 56.33 | 58.89 | 56.33 | 57.43 | 483,303 | +0.71(+1.26%) |
Dec 14, 2021 | 56.41 | 58.94 | 55.98 | 56.71 | 290,408 | +0.56(+1.01%) |
Dec 13, 2021 | 57.17 | 57.69 | 55.78 | 56.15 | 340,485 | -1.00(-1.75%) |
Dec 10, 2021 | 58.42 | 58.62 | 56.67 | 57.15 | 185,793 | -0.81(-1.40%) |
Dec 09, 2021 | 57.98 | 58.29 | 57.45 | 57.96 | 144,291 | -0.72(-1.23%) |
Dec 08, 2021 | 58.04 | 58.91 | 57.92 | 58.68 | 167,294 | +0.78(+1.35%) |
Dec 07, 2021 | 58.66 | 59.26 | 57.43 | 57.90 | 182,086 | -0.04(-0.07%) |
Dec 06, 2021 | 57.26 | 58.56 | 56.40 | 57.94 | 196,701 | +1.31(+2.31%) |
Dec 03, 2021 | 58.71 | 59.31 | 56.04 | 56.63 | 195,641 | -1.59(-2.73%) |
Dec 02, 2021 | 57.55 | 58.95 | 57.04 | 58.23 | 343,227 | +1.33(+2.33%) |