Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 64.22 | 66.39 | 63.80 | 66.10 | 2,435,777 | +1.86(+2.89%) |
Feb 25, 2022 | 61.08 | 64.91 | 61.05 | 64.24 | 3,365,446 | +3.57(+5.88%) |
Feb 24, 2022 | 60.72 | 62.96 | 56.90 | 60.67 | 4,837,684 | +2.06(+3.52%) |
Feb 23, 2022 | 57.46 | 59.65 | 57.29 | 58.61 | 3,389,028 | +1.84(+3.24%) |
Feb 22, 2022 | 57.71 | 58.00 | 55.45 | 56.77 | 2,330,929 | +0.49(+0.87%) |
Feb 18, 2022 | 56.28 | 0 | -0.89(-1.56%) | |||
Feb 17, 2022 | 56.89 | 58.47 | 56.45 | 57.17 | 917,091 | +0.21(+0.38%) |
Feb 16, 2022 | 58.70 | 59.59 | 56.41 | 56.96 | 1,243,832 | -1.45(-2.49%) |
Feb 15, 2022 | 56.99 | 58.70 | 56.70 | 58.41 | 971,918 | +0.43(+0.74%) |
Feb 14, 2022 | 59.15 | 59.88 | 57.45 | 57.99 | 863,615 | -1.18(-2.00%) |
Feb 11, 2022 | 57.61 | 59.55 | 57.12 | 59.17 | 2,119,880 | +3.02(+5.38%) |
Feb 10, 2022 | 55.62 | 57.45 | 55.62 | 56.15 | 1,640,549 | -0.05(-0.09%) |
Feb 09, 2022 | 56.06 | 56.63 | 55.57 | 56.20 | 1,784,001 | -0.03(-0.06%) |
Feb 08, 2022 | 56.90 | 57.46 | 55.20 | 56.23 | 2,047,046 | -0.92(-1.60%) |
Feb 07, 2022 | 56.65 | 57.78 | 56.35 | 57.15 | 1,649,264 | -0.16(-0.28%) |
Feb 04, 2022 | 58.18 | 59.13 | 57.06 | 57.31 | 1,403,572 | -0.61(-1.05%) |
Feb 03, 2022 | 58.69 | 57.40 | 57.92 | 1,542,502 | -1.55(-2.60%) | |
Feb 02, 2022 | 59.89 | 60.99 | 58.08 | 59.47 | 3,064,482 | +0.88(+1.50%) |
Feb 01, 2022 | 57.89 | 59.25 | 57.70 | 58.59 | 2,041,938 | +0.26(+0.44%) |
Jan 31, 2022 | 58.38 | 58.33 | 1,305,127 | -0.19(-0.32%) | ||
Jan 28, 2022 | 59.12 | 60.16 | 57.88 | 58.52 | 2,130,569 | -0.62(-1.06%) |
Jan 27, 2022 | 60.19 | 60.49 | 57.22 | 59.14 | 2,191,354 | +0.59(+1.01%) |
Jan 26, 2022 | 58.90 | 60.38 | 57.99 | 58.55 | 2,013,524 | +1.11(+1.94%) |
Jan 25, 2022 | 54.89 | 58.14 | 54.17 | 57.44 | 2,992,543 | +2.88(+5.29%) |
Jan 24, 2022 | 52.66 | 54.62 | 52.58 | 54.56 | 2,036,482 | +0.62(+1.14%) |
Jan 21, 2022 | 54.71 | 55.26 | 53.32 | 53.94 | 2,131,697 | -1.50(-2.70%) |
Jan 20, 2022 | 57.15 | 58.43 | 55.29 | 55.44 | 2,633,427 | -2.34(-4.06%) |
Jan 19, 2022 | 59.61 | 60.45 | 57.27 | 57.78 | 1,770,617 | -1.66(-2.79%) |
Jan 18, 2022 | 62.46 | 62.62 | 58.84 | 59.44 | 1,711,265 | -1.75(-2.87%) |
Jan 14, 2022 | 61.19 | 0 | +1.22(+2.03%) | |||
Jan 13, 2022 | 62.74 | 62.81 | 59.80 | 59.98 | 1,210,683 | -2.58(-4.12%) |
Jan 12, 2022 | 60.65 | 63.03 | 59.49 | 62.56 | 2,127,829 | +2.76(+4.61%) |
Jan 11, 2022 | 60.16 | 60.66 | 58.46 | 59.80 | 2,213,852 | -0.27(-0.44%) |
Jan 10, 2022 | 59.03 | 61.06 | 58.62 | 60.07 | 2,484,812 | +0.77(+1.30%) |
Jan 07, 2022 | 57.57 | 59.63 | 57.09 | 59.30 | 1,417,506 | +2.19(+3.84%) |
Jan 06, 2022 | 56.46 | 57.68 | 55.79 | 57.10 | 1,636,908 | +1.33(+2.38%) |
Jan 05, 2022 | 58.85 | 59.47 | 55.74 | 55.78 | 1,794,865 | -1.36(-2.38%) |
Jan 04, 2022 | 57.24 | 58.87 | 56.81 | 57.14 | 1,345,947 | +0.07(+0.12%) |
Jan 03, 2022 | 55.53 | 57.07 | 55.21 | 57.07 | 992,194 | +1.87(+3.38%) |
Dec 31, 2021 | 55.02 | 55.47 | 54.48 | 55.21 | 531,639 | +0.15(+0.26%) |
Dec 30, 2021 | 55.96 | 56.60 | 54.90 | 55.06 | 667,833 | -1.04(-1.86%) |
Dec 29, 2021 | 56.31 | 56.51 | 55.74 | 56.10 | 755,138 | -0.33(-0.59%) |
Dec 28, 2021 | 56.47 | 56.70 | 55.87 | 56.44 | 750,011 | +0.09(+0.17%) |
Dec 27, 2021 | 54.02 | 56.35 | 53.16 | 56.34 | 901,486 | +2.28(+4.23%) |
Dec 23, 2021 | 53.61 | 54.71 | 53.48 | 54.06 | 1,121,306 | +0.66(+1.23%) |
Dec 22, 2021 | 52.64 | 54.23 | 52.58 | 53.40 | 732,253 | +0.67(+1.27%) |
Dec 21, 2021 | 51.99 | 53.61 | 51.53 | 52.73 | 1,022,383 | +1.31(+2.55%) |
Dec 20, 2021 | 51.03 | 52.04 | 50.34 | 51.42 | 1,318,410 | -0.56(-1.09%) |
Dec 17, 2021 | 52.44 | 53.25 | 51.39 | 51.99 | 1,224,818 | -0.51(-0.98%) |
Dec 16, 2021 | 54.01 | 54.01 | 52.40 | 52.50 | 1,119,458 | +0.36(+0.69%) |
Dec 15, 2021 | 52.54 | 52.76 | 51.47 | 52.14 | 1,167,001 | -0.68(-1.28%) |
Dec 14, 2021 | 52.48 | 54.10 | 52.00 | 52.82 | 1,742,757 | -0.15(-0.29%) |
Dec 13, 2021 | 53.78 | 54.59 | 52.90 | 52.97 | 1,255,974 | -1.62(-2.96%) |
Dec 10, 2021 | 54.78 | 54.93 | 53.66 | 54.59 | 782,727 | +0.41(+0.76%) |
Dec 09, 2021 | 54.30 | 54.76 | 53.81 | 54.18 | 933,964 | -0.98(-1.77%) |
Dec 08, 2021 | 55.15 | 55.44 | 53.64 | 55.15 | 703,469 | +1.10(+2.03%) |
Dec 07, 2021 | 51.39 | 54.29 | 51.38 | 54.06 | 1,231,634 | +2.90(+5.67%) |
Dec 06, 2021 | 52.57 | 52.57 | 49.78 | 51.16 | 1,623,552 | -0.46(-0.89%) |
Dec 03, 2021 | 52.40 | 53.19 | 51.01 | 51.62 | 1,131,647 | -0.47(-0.90%) |
Dec 02, 2021 | 50.14 | 52.17 | 49.49 | 52.09 | 1,977,137 | +3.32(+6.81%) |