Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 58.43 | 59.85 | 58.13 | 58.95 | 429,111 | +0.09(+0.15%) |
Feb 25, 2022 | 57.49 | 59.12 | 58.07 | 58.86 | 257,306 | +1.57(+2.73%) |
Feb 24, 2022 | 55.53 | 57.45 | 55.43 | 57.29 | 275,217 | +0.92(+1.63%) |
Feb 23, 2022 | 57.36 | 57.68 | 56.10 | 56.38 | 261,202 | -0.54(-0.96%) |
Feb 22, 2022 | 56.21 | 57.18 | 55.76 | 56.92 | 274,875 | +0.72(+1.27%) |
Feb 18, 2022 | 56.21 | 0 | -0.64(-1.13%) | |||
Feb 17, 2022 | 57.27 | 57.53 | 56.73 | 56.85 | 225,778 | -0.80(-1.39%) |
Feb 16, 2022 | 56.91 | 57.96 | 56.55 | 57.65 | 460,433 | +0.82(+1.45%) |
Feb 15, 2022 | 57.65 | 58.13 | 56.69 | 56.83 | 187,409 | -0.65(-1.13%) |
Feb 14, 2022 | 58.15 | 58.65 | 57.38 | 57.48 | 324,714 | -0.55(-0.95%) |
Feb 11, 2022 | 57.41 | 58.24 | 57.13 | 58.03 | 353,234 | +0.80(+1.40%) |
Feb 10, 2022 | 56.65 | 57.59 | 56.65 | 57.23 | 261,676 | -0.11(-0.18%) |
Feb 09, 2022 | 58.81 | 58.81 | 56.91 | 57.33 | 338,890 | -0.34(-0.60%) |
Feb 08, 2022 | 54.98 | 57.84 | 54.21 | 57.68 | 460,512 | +2.65(+4.81%) |
Feb 07, 2022 | 54.88 | 55.20 | 53.49 | 55.03 | 475,389 | +0.29(+0.52%) |
Feb 04, 2022 | 54.52 | 55.13 | 53.92 | 54.74 | 236,400 | +0.08(+0.14%) |
Feb 03, 2022 | 54.56 | 55.30 | 54.67 | 485,438 | -1.04(-1.87%) | |
Feb 02, 2022 | 56.35 | 56.69 | 53.41 | 55.71 | 442,281 | +1.43(+2.64%) |
Feb 01, 2022 | 54.00 | 54.84 | 53.78 | 54.28 | 312,366 | +0.06(+0.11%) |
Jan 31, 2022 | 54.12 | 54.22 | 433,630 | -0.23(-0.42%) | ||
Jan 28, 2022 | 53.22 | 54.45 | 53.22 | 54.45 | 223,968 | +1.12(+2.10%) |
Jan 27, 2022 | 53.28 | 54.61 | 53.22 | 53.33 | 237,216 | +0.17(+0.32%) |
Jan 26, 2022 | 53.81 | 54.06 | 52.36 | 53.16 | 228,111 | -0.20(-0.38%) |
Jan 25, 2022 | 53.94 | 54.03 | 52.84 | 53.36 | 339,826 | -0.97(-1.79%) |
Jan 24, 2022 | 53.27 | 54.46 | 53.25 | 54.33 | 270,557 | +0.67(+1.25%) |
Jan 21, 2022 | 53.29 | 54.95 | 53.29 | 53.67 | 351,364 | +0.14(+0.27%) |
Jan 20, 2022 | 53.88 | 54.60 | 53.22 | 53.52 | 175,364 | -0.24(-0.44%) |
Jan 19, 2022 | 54.34 | 54.34 | 53.46 | 53.76 | 217,932 | -0.35(-0.65%) |
Jan 18, 2022 | 54.68 | 55.38 | 53.96 | 54.11 | 135,677 | -0.82(-1.50%) |
Jan 14, 2022 | 54.94 | 0 | -0.24(-0.43%) | |||
Jan 13, 2022 | 55.14 | 56.01 | 55.06 | 55.17 | 144,193 | +0.27(+0.49%) |
Jan 12, 2022 | 55.28 | 55.67 | 54.80 | 54.91 | 356,259 | -0.32(-0.59%) |
Jan 11, 2022 | 55.64 | 55.64 | 54.66 | 55.23 | 162,590 | -0.50(-0.89%) |
Jan 10, 2022 | 55.31 | 55.73 | 54.71 | 55.73 | 178,991 | +0.09(+0.15%) |
Jan 07, 2022 | 56.10 | 56.61 | 54.39 | 55.64 | 419,036 | -0.53(-0.94%) |
Jan 06, 2022 | 55.33 | 56.21 | 54.76 | 56.17 | 456,130 | +0.73(+1.31%) |
Jan 05, 2022 | 55.80 | 56.44 | 55.16 | 55.44 | 281,869 | -0.50(-0.89%) |
Jan 04, 2022 | 56.03 | 56.59 | 55.68 | 55.94 | 391,875 | -0.38(-0.68%) |
Jan 03, 2022 | 55.06 | 56.70 | 54.99 | 56.32 | 290,128 | +1.29(+2.34%) |
Dec 31, 2021 | 55.17 | 55.60 | 54.98 | 55.03 | 154,946 | -0.05(-0.09%) |
Dec 30, 2021 | 55.50 | 56.81 | 54.45 | 55.08 | 127,341 | -0.27(-0.48%) |
Dec 29, 2021 | 55.44 | 55.77 | 54.55 | 55.35 | 152,279 | +0.10(+0.17%) |
Dec 28, 2021 | 55.29 | 56.27 | 54.60 | 55.25 | 293,712 | -0.11(-0.21%) |
Dec 27, 2021 | 55.46 | 55.83 | 54.81 | 55.37 | 221,157 | +0.12(+0.22%) |
Dec 23, 2021 | 55.46 | 55.51 | 55.01 | 55.24 | 111,600 | +0.06(+0.10%) |
Dec 22, 2021 | 54.30 | 55.26 | 54.01 | 55.18 | 102,719 | +0.67(+1.23%) |
Dec 21, 2021 | 54.52 | 54.79 | 53.61 | 54.52 | 258,297 | +0.62(+1.15%) |
Dec 20, 2021 | 52.03 | 54.06 | 51.55 | 53.89 | 373,423 | +1.19(+2.27%) |
Dec 17, 2021 | 53.86 | 55.10 | 52.46 | 52.70 | 699,593 | -1.17(-2.18%) |
Dec 16, 2021 | 55.22 | 55.67 | 53.24 | 53.88 | 388,723 | -1.31(-2.37%) |
Dec 15, 2021 | 54.30 | 55.51 | 54.04 | 55.18 | 748,264 | +0.96(+1.78%) |
Dec 14, 2021 | 54.22 | 54.96 | 53.55 | 54.22 | 495,215 | +0.08(+0.14%) |
Dec 13, 2021 | 52.76 | 54.47 | 52.33 | 54.14 | 317,230 | +1.18(+2.24%) |
Dec 10, 2021 | 52.78 | 53.33 | 52.71 | 52.96 | 213,526 | +0.41(+0.78%) |
Dec 09, 2021 | 52.13 | 52.92 | 51.76 | 52.55 | 118,233 | +0.14(+0.27%) |
Dec 08, 2021 | 52.15 | 52.59 | 51.88 | 52.40 | 105,437 | +0.35(+0.68%) |
Dec 07, 2021 | 51.97 | 52.54 | 51.49 | 52.05 | 404,702 | +0.31(+0.59%) |
Dec 06, 2021 | 51.34 | 52.31 | 51.19 | 51.75 | 151,763 | +0.79(+1.56%) |
Dec 03, 2021 | 51.33 | 52.11 | 50.51 | 50.95 | 210,499 | -0.33(-0.64%) |
Dec 02, 2021 | 50.65 | 51.48 | 50.35 | 51.28 | 225,553 | +0.87(+1.74%) |