Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 53.67 | 55.26 | 52.97 | 54.84 | 397,180 | +0.16(+0.29%) |
Feb 25, 2022 | 53.53 | 54.79 | 53.65 | 54.68 | 272,352 | +1.60(+3.02%) |
Feb 24, 2022 | 51.67 | 53.10 | 51.12 | 53.08 | 225,547 | -0.43(-0.80%) |
Feb 23, 2022 | 55.08 | 55.56 | 53.32 | 53.50 | 154,327 | -1.00(-1.83%) |
Feb 22, 2022 | 55.52 | 55.84 | 54.19 | 54.50 | 244,065 | -1.06(-1.91%) |
Feb 18, 2022 | 55.56 | 0 | -0.36(-0.64%) | |||
Feb 17, 2022 | 57.41 | 57.41 | 55.82 | 55.92 | 163,987 | -2.25(-3.86%) |
Feb 16, 2022 | 57.37 | 58.33 | 57.29 | 58.17 | 162,180 | +0.34(+0.58%) |
Feb 15, 2022 | 56.94 | 58.21 | 56.62 | 57.83 | 235,539 | +1.67(+2.98%) |
Feb 14, 2022 | 56.83 | 57.02 | 55.33 | 56.16 | 234,388 | -0.10(-0.18%) |
Feb 11, 2022 | 56.64 | 57.57 | 55.84 | 56.26 | 161,785 | -0.48(-0.84%) |
Feb 10, 2022 | 57.06 | 57.80 | 56.05 | 56.73 | 296,285 | -0.71(-1.24%) |
Feb 09, 2022 | 59.14 | 59.40 | 57.00 | 57.44 | 265,513 | -1.56(-2.65%) |
Feb 08, 2022 | 57.82 | 59.05 | 57.54 | 59.01 | 323,498 | +1.58(+2.76%) |
Feb 07, 2022 | 58.12 | 58.13 | 57.31 | 57.42 | 160,865 | -0.26(-0.45%) |
Feb 04, 2022 | 57.33 | 57.88 | 56.25 | 57.68 | 247,026 | +0.58(+1.02%) |
Feb 03, 2022 | 58.13 | 56.97 | 57.10 | 217,718 | -1.39(-2.37%) | |
Feb 02, 2022 | 59.46 | 60.79 | 57.29 | 58.48 | 405,922 | -2.49(-4.08%) |
Feb 01, 2022 | 58.71 | 61.02 | 58.07 | 60.97 | 362,780 | +2.10(+3.57%) |
Jan 31, 2022 | 56.70 | 59.40 | 58.87 | 447,981 | +1.60(+2.80%) | |
Jan 28, 2022 | 56.23 | 57.42 | 54.96 | 57.27 | 304,164 | +1.22(+2.17%) |
Jan 27, 2022 | 58.74 | 58.99 | 55.73 | 56.05 | 285,501 | -0.24(-0.42%) |
Jan 26, 2022 | 57.77 | 58.35 | 56.00 | 56.29 | 191,865 | -0.62(-1.10%) |
Jan 25, 2022 | 56.72 | 57.55 | 55.03 | 56.91 | 172,116 | -0.35(-0.61%) |
Jan 24, 2022 | 55.84 | 57.56 | 55.19 | 57.26 | 333,313 | +0.44(+0.77%) |
Jan 21, 2022 | 56.46 | 58.41 | 56.46 | 56.82 | 234,690 | -0.52(-0.91%) |
Jan 20, 2022 | 58.89 | 60.29 | 57.13 | 57.34 | 165,946 | -1.69(-2.87%) |
Jan 19, 2022 | 60.94 | 61.19 | 58.92 | 59.04 | 266,615 | -1.56(-2.58%) |
Jan 18, 2022 | 62.33 | 63.19 | 60.42 | 60.60 | 331,529 | -1.79(-2.87%) |
Jan 14, 2022 | 62.39 | 0 | +0.86(+1.40%) | |||
Jan 13, 2022 | 61.24 | 62.88 | 61.24 | 61.53 | 139,827 | +0.45(+0.73%) |
Jan 12, 2022 | 60.70 | 61.42 | 60.13 | 61.09 | 150,034 | +1.20(+2.00%) |
Jan 11, 2022 | 61.00 | 61.02 | 59.11 | 59.89 | 279,102 | -1.28(-2.09%) |
Jan 10, 2022 | 61.42 | 61.87 | 60.49 | 61.17 | 224,826 | -0.39(-0.63%) |
Jan 07, 2022 | 61.21 | 62.09 | 60.99 | 61.55 | 254,580 | +0.23(+0.37%) |
Jan 06, 2022 | 59.28 | 61.49 | 59.10 | 61.32 | 210,566 | +2.74(+4.68%) |
Jan 05, 2022 | 59.87 | 60.58 | 58.53 | 58.58 | 163,695 | -1.28(-2.13%) |
Jan 04, 2022 | 59.74 | 61.25 | 59.72 | 59.86 | 213,116 | +0.41(+0.68%) |
Jan 03, 2022 | 59.51 | 60.71 | 58.91 | 59.45 | 183,954 | +0.39(+0.65%) |
Dec 31, 2021 | 59.12 | 59.59 | 58.85 | 59.07 | 167,905 | -0.09(-0.15%) |
Dec 30, 2021 | 59.16 | 60.15 | 59.07 | 59.16 | 164,933 | -0.13(-0.22%) |
Dec 29, 2021 | 59.13 | 59.71 | 58.00 | 59.29 | 145,254 | +0.45(+0.76%) |
Dec 28, 2021 | 58.51 | 59.40 | 58.35 | 58.84 | 126,296 | +0.42(+0.71%) |
Dec 27, 2021 | 57.40 | 58.42 | 56.91 | 58.42 | 223,463 | +1.21(+2.11%) |
Dec 23, 2021 | 57.35 | 57.89 | 57.07 | 57.22 | 110,769 | +0.21(+0.36%) |
Dec 22, 2021 | 55.64 | 57.11 | 55.58 | 57.01 | 181,684 | +1.00(+1.79%) |
Dec 21, 2021 | 54.84 | 56.20 | 54.84 | 56.01 | 261,324 | +1.79(+3.31%) |
Dec 20, 2021 | 54.22 | 55.12 | 52.98 | 54.22 | 295,879 | -1.50(-2.68%) |
Dec 17, 2021 | 57.47 | 57.61 | 54.73 | 55.71 | 1,622,302 | -1.85(-3.22%) |
Dec 16, 2021 | 58.30 | 59.53 | 57.21 | 57.56 | 285,094 | +0.13(+0.22%) |
Dec 15, 2021 | 56.33 | 58.90 | 56.33 | 57.43 | 483,236 | +0.71(+1.26%) |
Dec 14, 2021 | 56.41 | 58.95 | 55.99 | 56.72 | 290,368 | +0.56(+1.01%) |
Dec 13, 2021 | 57.18 | 57.70 | 55.79 | 56.16 | 340,438 | -1.00(-1.75%) |
Dec 10, 2021 | 58.42 | 58.63 | 56.68 | 57.16 | 185,768 | -0.81(-1.40%) |
Dec 09, 2021 | 57.99 | 58.30 | 57.45 | 57.97 | 144,271 | -0.72(-1.23%) |
Dec 08, 2021 | 58.05 | 58.91 | 57.92 | 58.69 | 167,271 | +0.78(+1.35%) |
Dec 07, 2021 | 58.67 | 59.26 | 57.43 | 57.91 | 182,061 | -0.04(-0.07%) |
Dec 06, 2021 | 57.27 | 58.57 | 56.41 | 57.95 | 196,674 | +1.31(+2.31%) |
Dec 03, 2021 | 58.72 | 59.31 | 56.04 | 56.64 | 195,614 | -1.59(-2.73%) |
Dec 02, 2021 | 57.56 | 58.96 | 57.05 | 58.24 | 343,179 | +1.33(+2.33%) |