Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 55.80 | 56.88 | 55.30 | 56.71 | 798,628 | -0.21(-0.37%) |
Feb 25, 2022 | 53.86 | 57.10 | 55.33 | 56.92 | 568,371 | +3.52(+6.59%) |
Feb 24, 2022 | 51.09 | 53.51 | 50.47 | 53.40 | 396,798 | +0.87(+1.66%) |
Feb 23, 2022 | 53.11 | 53.38 | 52.06 | 52.53 | 424,910 | -0.27(-0.51%) |
Feb 22, 2022 | 52.55 | 53.39 | 52.16 | 52.80 | 256,607 | -0.13(-0.25%) |
Feb 18, 2022 | 52.93 | 0 | -0.88(-1.64%) | |||
Feb 17, 2022 | 54.30 | 54.42 | 53.35 | 53.81 | 397,062 | -1.03(-1.88%) |
Feb 16, 2022 | 54.20 | 54.97 | 53.74 | 54.84 | 388,183 | +0.17(+0.31%) |
Feb 15, 2022 | 53.10 | 54.83 | 52.77 | 54.67 | 289,772 | +2.26(+4.31%) |
Feb 14, 2022 | 51.94 | 53.19 | 51.92 | 52.41 | 474,703 | +0.61(+1.18%) |
Feb 11, 2022 | 53.16 | 53.49 | 51.35 | 51.80 | 320,419 | -1.11(-2.10%) |
Feb 10, 2022 | 52.51 | 54.49 | 52.32 | 52.91 | 419,431 | -0.47(-0.88%) |
Feb 09, 2022 | 52.44 | 53.73 | 52.44 | 53.38 | 331,804 | +1.68(+3.25%) |
Feb 08, 2022 | 50.65 | 52.83 | 50.23 | 51.70 | 580,966 | +1.09(+2.15%) |
Feb 07, 2022 | 51.94 | 52.26 | 50.42 | 50.61 | 444,346 | -1.53(-2.93%) |
Feb 04, 2022 | 51.93 | 52.72 | 50.53 | 52.14 | 402,350 | -0.39(-0.74%) |
Feb 03, 2022 | 53.04 | 52.53 | 385,558 | -0.97(-1.81%) | ||
Feb 02, 2022 | 53.05 | 53.68 | 51.87 | 53.50 | 385,869 | +0.46(+0.87%) |
Feb 01, 2022 | 52.74 | 53.37 | 52.07 | 53.04 | 423,106 | +0.39(+0.74%) |
Jan 31, 2022 | 51.55 | 52.65 | 535,532 | +0.34(+0.65%) | ||
Jan 28, 2022 | 50.71 | 52.37 | 50.07 | 52.31 | 378,177 | +1.46(+2.87%) |
Jan 27, 2022 | 52.70 | 53.12 | 50.84 | 50.85 | 391,338 | -1.79(-3.40%) |
Jan 26, 2022 | 53.67 | 54.28 | 52.11 | 52.64 | 318,091 | -0.52(-0.98%) |
Jan 25, 2022 | 54.06 | 54.20 | 52.48 | 53.16 | 333,944 | -1.63(-2.97%) |
Jan 24, 2022 | 52.27 | 55.08 | 51.71 | 54.79 | 511,812 | +1.75(+3.30%) |
Jan 21, 2022 | 53.36 | 54.01 | 52.32 | 53.04 | 394,161 | -0.26(-0.49%) |
Jan 20, 2022 | 54.08 | 55.63 | 53.14 | 53.30 | 300,463 | -0.50(-0.93%) |
Jan 19, 2022 | 54.87 | 55.27 | 53.51 | 53.80 | 389,675 | -0.71(-1.30%) |
Jan 18, 2022 | 56.85 | 57.06 | 54.39 | 54.51 | 469,358 | -3.12(-5.41%) |
Jan 14, 2022 | 57.63 | 0 | +0.65(+1.14%) | |||
Jan 13, 2022 | 56.20 | 58.05 | 55.49 | 56.98 | 696,259 | +1.37(+2.46%) |
Jan 12, 2022 | 57.03 | 57.89 | 55.00 | 55.61 | 479,595 | -1.73(-3.02%) |
Jan 11, 2022 | 55.59 | 57.35 | 54.26 | 57.34 | 656,110 | +1.73(+3.11%) |
Jan 10, 2022 | 56.25 | 56.28 | 54.87 | 55.61 | 781,146 | -0.75(-1.33%) |
Jan 07, 2022 | 58.07 | 59.39 | 56.34 | 56.36 | 761,219 | -1.54(-2.66%) |
Jan 06, 2022 | 60.22 | 60.22 | 57.73 | 57.90 | 483,395 | -0.97(-1.65%) |
Jan 05, 2022 | 60.13 | 61.17 | 58.76 | 58.87 | 537,700 | -1.47(-2.44%) |
Jan 04, 2022 | 60.96 | 61.48 | 60.18 | 60.34 | 379,742 | +0.06(+0.10%) |
Jan 03, 2022 | 60.91 | 61.67 | 59.23 | 60.28 | 484,875 | -0.42(-0.69%) |
Dec 31, 2021 | 60.30 | 60.88 | 60.15 | 60.70 | 336,296 | +0.57(+0.95%) |
Dec 30, 2021 | 59.74 | 61.28 | 59.74 | 60.13 | 164,392 | +0.37(+0.62%) |
Dec 29, 2021 | 60.18 | 60.68 | 59.59 | 59.76 | 138,144 | -0.29(-0.48%) |
Dec 28, 2021 | 59.33 | 60.33 | 58.40 | 60.05 | 210,428 | +0.82(+1.38%) |
Dec 27, 2021 | 59.15 | 59.27 | 58.37 | 59.23 | 221,041 | +0.11(+0.19%) |
Dec 23, 2021 | 59.01 | 59.54 | 58.54 | 59.12 | 176,961 | +0.36(+0.61%) |
Dec 22, 2021 | 58.24 | 59.21 | 55.85 | 58.76 | 249,566 | +0.62(+1.07%) |
Dec 21, 2021 | 57.05 | 58.73 | 57.05 | 58.14 | 289,251 | +1.72(+3.05%) |
Dec 20, 2021 | 56.69 | 57.57 | 54.63 | 56.42 | 446,192 | -1.50(-2.59%) |
Dec 17, 2021 | 56.40 | 58.92 | 55.66 | 57.92 | 1,287,474 | +1.67(+2.97%) |
Dec 16, 2021 | 58.23 | 58.71 | 56.23 | 56.25 | 280,274 | -1.69(-2.92%) |
Dec 15, 2021 | 56.79 | 57.98 | 55.70 | 57.94 | 456,648 | +1.09(+1.92%) |
Dec 14, 2021 | 57.28 | 58.07 | 56.28 | 56.85 | 717,823 | -1.12(-1.93%) |
Dec 13, 2021 | 58.51 | 59.53 | 57.84 | 57.97 | 259,480 | -0.73(-1.24%) |
Dec 10, 2021 | 58.58 | 59.59 | 57.83 | 58.70 | 322,980 | +0.49(+0.84%) |
Dec 09, 2021 | 59.13 | 59.71 | 57.19 | 58.21 | 228,128 | -1.24(-2.09%) |
Dec 08, 2021 | 59.17 | 59.70 | 58.50 | 59.45 | 266,023 | +0.43(+0.73%) |
Dec 07, 2021 | 57.39 | 59.72 | 56.90 | 59.02 | 570,317 | +2.10(+3.69%) |
Dec 06, 2021 | 57.01 | 57.92 | 56.16 | 56.92 | 480,482 | +0.73(+1.30%) |
Dec 03, 2021 | 57.19 | 57.19 | 55.28 | 56.19 | 358,781 | -1.05(-1.83%) |
Dec 02, 2021 | 54.29 | 57.54 | 54.29 | 57.24 | 441,815 | +3.48(+6.47%) |