Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 59.62 | 61.09 | 59.35 | 60.91 | 508,753 | +0.85(+1.42%) |
Feb 25, 2022 | 59.19 | 60.52 | 59.53 | 60.05 | 445,056 | +1.47(+2.51%) |
Feb 24, 2022 | 57.28 | 58.62 | 56.54 | 58.58 | 755,382 | +1.54(+2.70%) |
Feb 23, 2022 | 58.24 | 58.30 | 56.96 | 57.04 | 338,380 | -0.90(-1.55%) |
Feb 22, 2022 | 57.25 | 58.24 | 56.50 | 57.94 | 463,523 | +0.86(+1.51%) |
Feb 18, 2022 | 57.08 | 0 | -0.86(-1.49%) | |||
Feb 17, 2022 | 58.59 | 58.86 | 57.55 | 57.94 | 583,969 | -0.79(-1.34%) |
Feb 16, 2022 | 58.31 | 58.87 | 57.92 | 58.73 | 354,220 | +0.64(+1.09%) |
Feb 15, 2022 | 58.47 | 59.27 | 57.82 | 58.09 | 288,245 | -0.48(-0.82%) |
Feb 14, 2022 | 59.25 | 59.25 | 57.64 | 58.57 | 315,351 | -0.54(-0.92%) |
Feb 11, 2022 | 58.22 | 59.63 | 57.95 | 59.12 | 318,935 | +1.21(+2.08%) |
Feb 10, 2022 | 57.76 | 58.37 | 57.27 | 57.91 | 509,149 | -0.29(-0.50%) |
Feb 09, 2022 | 57.94 | 58.54 | 57.60 | 58.20 | 384,481 | +0.27(+0.47%) |
Feb 08, 2022 | 58.18 | 58.35 | 57.69 | 57.93 | 254,470 | +0.15(+0.27%) |
Feb 07, 2022 | 57.67 | 58.18 | 57.11 | 57.78 | 229,689 | -0.05(-0.08%) |
Feb 04, 2022 | 58.26 | 58.62 | 57.00 | 57.82 | 364,461 | -0.88(-1.50%) |
Feb 03, 2022 | 58.01 | 58.90 | 58.70 | 363,994 | +0.46(+0.79%) | |
Feb 02, 2022 | 59.15 | 59.49 | 57.52 | 58.24 | 712,890 | -1.94(-3.23%) |
Feb 01, 2022 | 59.92 | 60.69 | 59.15 | 60.18 | 407,161 | +0.35(+0.59%) |
Jan 31, 2022 | 59.11 | 59.92 | 59.83 | 549,378 | +0.22(+0.37%) | |
Jan 28, 2022 | 58.47 | 59.67 | 58.10 | 59.61 | 351,068 | +0.81(+1.37%) |
Jan 27, 2022 | 58.34 | 59.34 | 58.08 | 58.80 | 287,976 | +1.04(+1.81%) |
Jan 26, 2022 | 58.19 | 58.86 | 57.43 | 57.76 | 374,421 | -0.44(-0.75%) |
Jan 25, 2022 | 56.84 | 58.88 | 56.36 | 58.19 | 520,215 | +0.77(+1.34%) |
Jan 24, 2022 | 58.15 | 58.59 | 56.17 | 57.42 | 463,942 | -0.90(-1.54%) |
Jan 21, 2022 | 58.60 | 59.31 | 58.15 | 58.32 | 323,745 | -0.20(-0.34%) |
Jan 20, 2022 | 59.34 | 60.01 | 58.40 | 58.52 | 251,570 | -1.21(-2.02%) |
Jan 19, 2022 | 60.59 | 60.92 | 59.64 | 59.73 | 348,118 | -0.72(-1.19%) |
Jan 18, 2022 | 60.48 | 60.93 | 59.64 | 60.44 | 218,862 | -0.12(-0.19%) |
Jan 14, 2022 | 60.56 | 0 | +0.63(+1.04%) | |||
Jan 13, 2022 | 59.24 | 60.43 | 59.11 | 59.94 | 247,459 | +1.03(+1.74%) |
Jan 12, 2022 | 59.53 | 59.53 | 58.87 | 58.91 | 280,251 | -0.90(-1.50%) |
Jan 11, 2022 | 60.51 | 60.64 | 58.69 | 59.81 | 224,237 | -0.60(-0.99%) |
Jan 10, 2022 | 60.70 | 60.82 | 60.12 | 60.41 | 204,112 | +0.06(+0.11%) |
Jan 07, 2022 | 59.81 | 60.49 | 59.66 | 60.34 | 253,907 | +0.36(+0.61%) |
Jan 06, 2022 | 59.94 | 60.42 | 59.39 | 59.98 | 207,505 | +0.43(+0.72%) |
Jan 05, 2022 | 58.86 | 60.37 | 58.86 | 59.55 | 313,544 | +0.20(+0.34%) |
Jan 04, 2022 | 59.23 | 60.04 | 59.11 | 59.35 | 215,917 | +0.15(+0.26%) |
Jan 03, 2022 | 59.35 | 59.70 | 58.52 | 59.20 | 243,512 | +0.01(+0.02%) |
Dec 31, 2021 | 59.05 | 59.46 | 58.82 | 59.19 | 136,444 | +0.23(+0.38%) |
Dec 30, 2021 | 58.89 | 59.31 | 58.72 | 58.96 | 182,164 | +0.08(+0.14%) |
Dec 29, 2021 | 58.74 | 58.89 | 58.33 | 58.88 | 156,351 | +0.38(+0.65%) |
Dec 28, 2021 | 58.57 | 59.10 | 58.45 | 58.50 | 157,837 | -0.05(-0.09%) |
Dec 27, 2021 | 58.48 | 58.57 | 57.90 | 58.56 | 208,247 | +0.27(+0.47%) |
Dec 23, 2021 | 58.25 | 58.74 | 57.97 | 58.28 | 278,248 | +0.09(+0.16%) |
Dec 22, 2021 | 57.87 | 58.21 | 57.48 | 58.19 | 254,030 | +0.55(+0.96%) |
Dec 21, 2021 | 58.64 | 59.30 | 57.56 | 57.64 | 304,172 | -0.86(-1.47%) |
Dec 20, 2021 | 57.36 | 58.64 | 57.09 | 58.50 | 322,547 | +0.47(+0.81%) |
Dec 17, 2021 | 57.26 | 58.24 | 56.80 | 58.03 | 920,507 | +0.52(+0.90%) |
Dec 16, 2021 | 57.66 | 58.37 | 57.19 | 57.51 | 366,860 | -0.15(-0.25%) |
Dec 15, 2021 | 56.46 | 57.81 | 56.37 | 57.66 | 341,403 | +1.12(+1.97%) |
Dec 14, 2021 | 57.44 | 58.15 | 56.45 | 56.54 | 519,900 | -0.67(-1.17%) |
Dec 13, 2021 | 56.90 | 57.71 | 56.66 | 57.21 | 415,792 | -0.10(-0.17%) |
Dec 10, 2021 | 57.23 | 57.41 | 56.84 | 57.31 | 230,709 | +0.44(+0.77%) |
Dec 09, 2021 | 56.98 | 57.24 | 56.34 | 56.88 | 310,881 | -0.24(-0.42%) |
Dec 08, 2021 | 56.36 | 57.52 | 56.36 | 57.12 | 278,476 | +0.55(+0.97%) |
Dec 07, 2021 | 57.23 | 57.53 | 56.32 | 56.57 | 410,115 | -0.76(-1.33%) |
Dec 06, 2021 | 56.15 | 57.88 | 56.02 | 57.33 | 467,295 | +1.90(+3.43%) |
Dec 03, 2021 | 54.82 | 55.50 | 54.23 | 55.43 | 395,935 | +0.92(+1.70%) |
Dec 02, 2021 | 53.95 | 55.05 | 53.76 | 54.50 | 415,624 | +0.96(+1.79%) |