Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 58.14 | 59.68 | 57.76 | 59.53 | 306,468 | +0.95(+1.62%) |
Feb 25, 2022 | 57.00 | 59.22 | 57.59 | 58.58 | 147,251 | +1.47(+2.57%) |
Feb 24, 2022 | 57.65 | 58.26 | 56.26 | 57.11 | 201,841 | -1.33(-2.28%) |
Feb 23, 2022 | 58.93 | 59.44 | 57.90 | 58.44 | 297,850 | -0.34(-0.58%) |
Feb 22, 2022 | 59.48 | 59.68 | 58.54 | 58.78 | 208,911 | -0.59(-0.99%) |
Feb 18, 2022 | 59.37 | 0 | +0.18(+0.30%) | |||
Feb 17, 2022 | 59.00 | 59.46 | 58.23 | 59.19 | 191,447 | -0.23(-0.39%) |
Feb 16, 2022 | 57.84 | 59.55 | 57.62 | 59.42 | 269,683 | +1.65(+2.86%) |
Feb 15, 2022 | 59.03 | 59.50 | 57.50 | 57.77 | 283,354 | -0.60(-1.03%) |
Feb 14, 2022 | 59.16 | 59.62 | 57.93 | 58.37 | 297,488 | -1.01(-1.70%) |
Feb 11, 2022 | 58.54 | 59.88 | 58.11 | 59.38 | 214,233 | +0.83(+1.42%) |
Feb 10, 2022 | 58.74 | 59.95 | 58.09 | 58.55 | 290,673 | -1.25(-2.09%) |
Feb 09, 2022 | 59.64 | 60.90 | 59.45 | 59.80 | 359,540 | +0.07(+0.12%) |
Feb 08, 2022 | 57.52 | 59.97 | 57.04 | 59.73 | 382,344 | +2.42(+4.22%) |
Feb 07, 2022 | 58.78 | 58.78 | 56.49 | 57.31 | 372,421 | -1.02(-1.75%) |
Feb 04, 2022 | 60.93 | 60.93 | 58.18 | 58.33 | 530,159 | -3.01(-4.91%) |
Feb 03, 2022 | 59.99 | 62.74 | 61.34 | 650,557 | +2.90(+4.96%) | |
Feb 02, 2022 | 56.60 | 59.10 | 56.03 | 58.44 | 407,464 | +1.82(+3.21%) |
Feb 01, 2022 | 56.72 | 56.90 | 55.31 | 56.62 | 317,216 | +0.17(+0.30%) |
Jan 31, 2022 | 57.03 | 56.06 | 56.45 | 418,474 | -1.43(-2.47%) | |
Jan 28, 2022 | 56.41 | 57.92 | 55.70 | 57.88 | 347,696 | +1.29(+2.28%) |
Jan 27, 2022 | 56.17 | 57.14 | 55.66 | 56.59 | 277,914 | +0.50(+0.89%) |
Jan 26, 2022 | 56.72 | 57.43 | 55.75 | 56.09 | 296,777 | -0.31(-0.55%) |
Jan 25, 2022 | 58.03 | 58.40 | 55.85 | 56.40 | 280,922 | -2.30(-3.92%) |
Jan 24, 2022 | 57.88 | 59.35 | 57.70 | 58.70 | 421,156 | +0.73(+1.26%) |
Jan 21, 2022 | 56.28 | 59.17 | 56.28 | 57.97 | 309,813 | +2.00(+3.57%) |
Jan 20, 2022 | 58.80 | 58.80 | 55.93 | 55.97 | 275,721 | -2.51(-4.29%) |
Jan 19, 2022 | 58.28 | 58.88 | 57.87 | 58.48 | 287,308 | +0.15(+0.26%) |
Jan 18, 2022 | 59.02 | 59.29 | 58.03 | 58.33 | 160,430 | -1.32(-2.21%) |
Jan 14, 2022 | 59.65 | 0 | -0.10(-0.17%) | |||
Jan 13, 2022 | 59.77 | 60.69 | 59.59 | 59.75 | 138,110 | +0.22(+0.37%) |
Jan 12, 2022 | 60.18 | 60.23 | 59.14 | 59.53 | 275,070 | -0.02(-0.03%) |
Jan 11, 2022 | 60.36 | 60.36 | 58.96 | 59.55 | 199,038 | -0.99(-1.64%) |
Jan 10, 2022 | 60.00 | 60.90 | 59.53 | 60.54 | 136,457 | +0.22(+0.36%) |
Jan 07, 2022 | 60.82 | 61.21 | 60.29 | 60.32 | 134,340 | -0.91(-1.49%) |
Jan 06, 2022 | 60.72 | 61.64 | 60.49 | 61.23 | 120,151 | +0.16(+0.26%) |
Jan 05, 2022 | 61.75 | 62.84 | 60.83 | 61.07 | 163,198 | -0.81(-1.31%) |
Jan 04, 2022 | 60.83 | 62.02 | 60.73 | 61.88 | 142,845 | +1.26(+2.08%) |
Jan 03, 2022 | 60.69 | 61.62 | 60.05 | 60.62 | 325,000 | -0.03(-0.05%) |
Dec 31, 2021 | 62.23 | 62.67 | 60.58 | 60.65 | 143,559 | -1.62(-2.60%) |
Dec 30, 2021 | 63.06 | 63.47 | 62.17 | 62.27 | 135,141 | -0.85(-1.35%) |
Dec 29, 2021 | 62.47 | 63.19 | 62.47 | 63.12 | 102,803 | +0.65(+1.04%) |
Dec 28, 2021 | 61.99 | 62.94 | 61.99 | 62.47 | 102,469 | +0.38(+0.61%) |
Dec 27, 2021 | 62.13 | 62.62 | 61.73 | 62.09 | 136,311 | +0.21(+0.34%) |
Dec 23, 2021 | 63.00 | 63.00 | 61.65 | 61.88 | 150,596 | -0.74(-1.18%) |
Dec 22, 2021 | 61.25 | 62.81 | 60.70 | 62.62 | 176,353 | +1.58(+2.59%) |
Dec 21, 2021 | 60.72 | 61.45 | 60.72 | 61.04 | 175,495 | +0.83(+1.38%) |
Dec 20, 2021 | 59.08 | 60.42 | 58.70 | 60.21 | 288,361 | +1.11(+1.88%) |
Dec 17, 2021 | 58.85 | 60.38 | 58.48 | 59.10 | 1,244,550 | +0.09(+0.15%) |
Dec 16, 2021 | 59.29 | 59.82 | 58.69 | 59.01 | 245,380 | +0.02(+0.03%) |
Dec 15, 2021 | 57.15 | 59.31 | 57.15 | 58.99 | 262,122 | +1.67(+2.91%) |
Dec 14, 2021 | 56.97 | 57.70 | 56.53 | 57.32 | 257,876 | +0.06(+0.10%) |
Dec 13, 2021 | 56.92 | 57.33 | 56.11 | 57.26 | 251,337 | +0.04(+0.07%) |
Dec 10, 2021 | 56.82 | 57.48 | 56.22 | 57.22 | 180,860 | +0.65(+1.15%) |
Dec 09, 2021 | 57.31 | 57.68 | 56.39 | 56.57 | 146,947 | -1.09(-1.89%) |
Dec 08, 2021 | 57.95 | 58.00 | 56.85 | 57.66 | 164,794 | -0.19(-0.33%) |
Dec 07, 2021 | 58.51 | 58.81 | 57.47 | 57.85 | 224,620 | -0.43(-0.74%) |
Dec 06, 2021 | 58.59 | 58.98 | 57.79 | 58.28 | 150,289 | +0.53(+0.92%) |
Dec 03, 2021 | 57.84 | 58.62 | 57.43 | 57.75 | 172,583 | +0.16(+0.28%) |
Dec 02, 2021 | 57.55 | 58.42 | 57.06 | 57.59 | 189,024 | +0.48(+0.84%) |