Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 59.65 | 62.05 | 59.56 | 61.89 | 472,503 | +2.22(+3.72%) |
Feb 25, 2022 | 57.26 | 59.72 | 57.39 | 59.66 | 230,706 | +2.12(+3.68%) |
Feb 24, 2022 | 54.86 | 57.86 | 54.71 | 57.54 | 332,870 | +1.88(+3.38%) |
Feb 23, 2022 | 55.31 | 56.99 | 55.31 | 55.66 | 271,693 | +0.68(+1.23%) |
Feb 22, 2022 | 57.49 | 57.77 | 54.95 | 54.99 | 249,843 | -2.32(-4.06%) |
Feb 18, 2022 | 57.31 | 0 | +0.56(+0.99%) | |||
Feb 17, 2022 | 57.26 | 57.47 | 56.48 | 56.75 | 115,551 | -0.84(-1.45%) |
Feb 16, 2022 | 58.25 | 58.78 | 57.13 | 57.59 | 145,322 | -0.83(-1.42%) |
Feb 15, 2022 | 59.21 | 59.72 | 58.13 | 58.42 | 119,148 | -0.44(-0.74%) |
Feb 14, 2022 | 58.91 | 59.66 | 58.57 | 58.85 | 166,244 | +0.06(+0.10%) |
Feb 11, 2022 | 57.66 | 58.89 | 57.66 | 58.79 | 182,325 | +1.45(+2.53%) |
Feb 10, 2022 | 57.47 | 58.13 | 57.01 | 57.34 | 190,521 | -0.40(-0.70%) |
Feb 09, 2022 | 57.52 | 57.90 | 57.26 | 57.74 | 110,156 | +0.34(+0.60%) |
Feb 08, 2022 | 56.55 | 57.78 | 56.44 | 57.40 | 145,960 | +0.99(+1.76%) |
Feb 07, 2022 | 56.19 | 56.81 | 55.56 | 56.41 | 154,012 | +0.25(+0.44%) |
Feb 04, 2022 | 56.19 | 56.52 | 55.31 | 56.16 | 131,779 | -0.16(-0.29%) |
Feb 03, 2022 | 56.56 | 56.23 | 56.32 | 116,958 | -0.55(-0.96%) | |
Feb 02, 2022 | 57.06 | 57.26 | 56.05 | 56.87 | 330,799 | +0.17(+0.30%) |
Feb 01, 2022 | 57.47 | 57.47 | 56.12 | 56.70 | 305,269 | -0.76(-1.32%) |
Jan 31, 2022 | 57.03 | 57.46 | 191,989 | +0.37(+0.64%) | ||
Jan 28, 2022 | 55.59 | 57.11 | 55.32 | 57.09 | 122,305 | +1.57(+2.83%) |
Jan 27, 2022 | 55.81 | 56.35 | 55.21 | 55.52 | 125,232 | -0.32(-0.57%) |
Jan 26, 2022 | 57.87 | 57.95 | 55.50 | 55.84 | 163,129 | -1.78(-3.09%) |
Jan 25, 2022 | 56.96 | 57.86 | 56.52 | 57.61 | 271,492 | -0.44(-0.75%) |
Jan 24, 2022 | 56.48 | 58.18 | 55.75 | 58.05 | 204,655 | +1.41(+2.49%) |
Jan 21, 2022 | 56.23 | 58.01 | 55.85 | 56.64 | 196,742 | +0.49(+0.87%) |
Jan 20, 2022 | 57.31 | 57.52 | 55.96 | 56.15 | 133,012 | -0.67(-1.17%) |
Jan 19, 2022 | 56.25 | 57.42 | 56.02 | 56.82 | 175,021 | +0.44(+0.77%) |
Jan 18, 2022 | 57.31 | 57.38 | 55.94 | 56.38 | 194,463 | -0.94(-1.64%) |
Jan 14, 2022 | 57.32 | 0 | -0.93(-1.60%) | |||
Jan 13, 2022 | 57.84 | 58.68 | 57.43 | 58.25 | 143,414 | +0.83(+1.44%) |
Jan 12, 2022 | 57.88 | 58.31 | 57.11 | 57.42 | 130,341 | -0.56(-0.97%) |
Jan 11, 2022 | 58.82 | 58.97 | 57.62 | 57.99 | 223,143 | -0.44(-0.75%) |
Jan 10, 2022 | 57.63 | 58.51 | 57.11 | 58.42 | 129,630 | +0.29(+0.50%) |
Jan 07, 2022 | 58.79 | 59.35 | 57.98 | 58.13 | 105,751 | -0.61(-1.03%) |
Jan 06, 2022 | 58.79 | 59.69 | 58.51 | 58.74 | 131,728 | +0.00(+0.00%) |
Jan 05, 2022 | 59.75 | 60.30 | 58.74 | 58.74 | 164,195 | -0.76(-1.28%) |
Jan 04, 2022 | 59.01 | 60.40 | 59.01 | 59.50 | 191,948 | +0.64(+1.09%) |
Jan 03, 2022 | 58.47 | 59.07 | 57.83 | 58.86 | 133,383 | +0.73(+1.25%) |
Dec 31, 2021 | 57.87 | 58.47 | 57.49 | 58.13 | 105,431 | +0.26(+0.44%) |
Dec 30, 2021 | 57.72 | 58.45 | 57.72 | 57.88 | 112,467 | +0.10(+0.18%) |
Dec 29, 2021 | 57.34 | 57.78 | 57.05 | 57.78 | 104,824 | +0.56(+0.99%) |
Dec 28, 2021 | 57.18 | 57.64 | 56.91 | 57.21 | 98,583 | +0.01(+0.02%) |
Dec 27, 2021 | 56.78 | 57.31 | 56.41 | 57.20 | 107,830 | +0.43(+0.75%) |
Dec 23, 2021 | 57.22 | 57.25 | 56.54 | 56.78 | 97,181 | -0.16(-0.29%) |
Dec 22, 2021 | 56.38 | 56.95 | 56.02 | 56.94 | 118,576 | +0.63(+1.12%) |
Dec 21, 2021 | 56.27 | 56.73 | 55.73 | 56.31 | 150,870 | +0.61(+1.09%) |
Dec 20, 2021 | 56.48 | 56.48 | 55.05 | 55.70 | 231,119 | -1.32(-2.31%) |
Dec 17, 2021 | 56.63 | 57.27 | 55.84 | 57.01 | 588,743 | +0.38(+0.66%) |
Dec 16, 2021 | 57.13 | 57.70 | 56.31 | 56.64 | 155,373 | -0.32(-0.56%) |
Dec 15, 2021 | 55.65 | 57.12 | 55.33 | 56.95 | 185,296 | +1.69(+3.06%) |
Dec 14, 2021 | 55.05 | 56.15 | 55.03 | 55.26 | 149,625 | +0.25(+0.45%) |
Dec 13, 2021 | 55.19 | 55.84 | 54.85 | 55.01 | 186,997 | -0.10(-0.19%) |
Dec 10, 2021 | 55.77 | 56.34 | 54.78 | 55.12 | 209,168 | -0.77(-1.38%) |
Dec 09, 2021 | 56.48 | 57.13 | 55.79 | 55.89 | 129,585 | -0.70(-1.24%) |
Dec 08, 2021 | 56.53 | 56.94 | 56.15 | 56.59 | 117,518 | +0.50(+0.88%) |
Dec 07, 2021 | 56.31 | 57.45 | 55.77 | 56.09 | 175,699 | +0.38(+0.67%) |
Dec 06, 2021 | 55.54 | 56.15 | 53.71 | 55.72 | 309,915 | +0.58(+1.05%) |
Dec 03, 2021 | 59.15 | 59.16 | 53.31 | 55.13 | 777,919 | -6.02(-9.84%) |
Dec 02, 2021 | 60.42 | 61.79 | 59.40 | 61.15 | 150,112 | +0.83(+1.37%) |