Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 53.02 | 53.52 | 52.71 | 53.31 | 33,375 | -0.21(-0.40%) |
Feb 25, 2022 | 52.36 | 53.52 | 52.84 | 53.52 | 21,082 | +1.26(+2.41%) |
Feb 24, 2022 | 50.44 | 52.31 | 50.29 | 52.26 | 49,849 | +0.70(+1.36%) |
Feb 23, 2022 | 52.77 | 52.86 | 51.53 | 51.56 | 83,403 | -0.90(-1.72%) |
Feb 22, 2022 | 52.77 | 53.19 | 52.17 | 52.46 | 27,884 | -0.56(-1.06%) |
Feb 18, 2022 | 53.03 | 0 | -0.34(-0.64%) | |||
Feb 17, 2022 | 54.06 | 54.06 | 53.30 | 53.37 | 24,027 | -1.11(-2.03%) |
Feb 16, 2022 | 54.11 | 54.62 | 54.00 | 54.47 | 69,755 | +0.09(+0.16%) |
Feb 15, 2022 | 53.99 | 54.44 | 53.99 | 54.39 | 24,536 | +0.85(+1.58%) |
Feb 14, 2022 | 53.73 | 53.87 | 53.22 | 53.54 | 59,979 | -0.28(-0.52%) |
Feb 11, 2022 | 54.89 | 55.03 | 53.68 | 53.82 | 30,481 | -1.01(-1.84%) |
Feb 10, 2022 | 55.04 | 55.82 | 54.57 | 54.83 | 50,764 | -0.87(-1.57%) |
Feb 09, 2022 | 55.44 | 55.75 | 55.44 | 55.71 | 46,525 | +0.82(+1.49%) |
Feb 08, 2022 | 54.39 | 54.95 | 54.33 | 54.89 | 42,420 | +0.53(+0.98%) |
Feb 07, 2022 | 54.51 | 54.79 | 54.24 | 54.36 | 39,956 | -0.08(-0.14%) |
Feb 04, 2022 | 54.33 | 54.94 | 53.90 | 54.43 | 33,340 | +0.17(+0.30%) |
Feb 03, 2022 | 54.83 | 54.23 | 54.27 | 32,481 | -1.19(-2.15%) | |
Feb 02, 2022 | 55.27 | 55.52 | 55.03 | 55.46 | 60,178 | +0.46(+0.83%) |
Feb 01, 2022 | 54.72 | 55.04 | 54.31 | 55.01 | 30,601 | +0.51(+0.93%) |
Jan 31, 2022 | 53.57 | 54.58 | 54.50 | 119,055 | +0.92(+1.72%) | |
Jan 28, 2022 | 52.61 | 53.59 | 52.06 | 53.58 | 26,945 | +1.08(+2.05%) |
Jan 27, 2022 | 53.34 | 53.71 | 52.24 | 52.50 | 43,560 | -0.31(-0.59%) |
Jan 26, 2022 | 53.66 | 54.01 | 52.42 | 52.81 | 41,115 | -0.17(-0.32%) |
Jan 25, 2022 | 52.92 | 53.48 | 52.30 | 52.98 | 41,610 | -0.66(-1.23%) |
Jan 24, 2022 | 52.70 | 53.67 | 51.42 | 53.64 | 55,025 | +0.28(+0.53%) |
Jan 21, 2022 | 54.16 | 54.46 | 53.31 | 53.36 | 35,043 | -0.93(-1.72%) |
Jan 20, 2022 | 55.25 | 55.71 | 54.29 | 54.29 | 27,776 | -0.64(-1.17%) |
Jan 19, 2022 | 55.72 | 55.84 | 54.91 | 54.93 | 20,880 | -0.57(-1.03%) |
Jan 18, 2022 | 55.96 | 55.96 | 55.41 | 55.50 | 35,040 | -1.04(-1.84%) |
Jan 14, 2022 | 56.54 | 0 | -0.03(-0.05%) | |||
Jan 13, 2022 | 57.50 | 57.50 | 56.44 | 56.57 | 188,101 | -0.58(-1.02%) |
Jan 12, 2022 | 57.42 | 57.47 | 56.97 | 57.15 | 115,488 | +0.08(+0.14%) |
Jan 11, 2022 | 56.49 | 57.11 | 56.24 | 57.08 | 196,220 | +0.49(+0.86%) |
Jan 10, 2022 | 56.45 | 56.61 | 55.65 | 56.59 | 78,913 | -0.13(-0.23%) |
Jan 07, 2022 | 57.08 | 57.08 | 56.59 | 56.72 | 29,437 | -0.25(-0.43%) |
Jan 06, 2022 | 56.95 | 57.21 | 56.77 | 56.97 | 70,350 | +0.02(+0.03%) |
Jan 05, 2022 | 58.08 | 58.08 | 56.90 | 56.95 | 360,655 | -1.04(-1.79%) |
Jan 04, 2022 | 58.12 | 58.21 | 57.77 | 57.99 | 151,883 | +0.12(+0.20%) |
Jan 03, 2022 | 58.00 | 58.00 | 57.54 | 57.87 | 33,987 | +0.13(+0.22%) |
Dec 31, 2021 | 57.81 | 57.93 | 57.74 | 57.75 | 33,504 | -0.11(-0.18%) |
Dec 30, 2021 | 58.12 | 58.17 | 57.79 | 57.85 | 49,796 | -0.12(-0.20%) |
Dec 29, 2021 | 57.96 | 58.09 | 57.81 | 57.97 | 41,773 | +0.18(+0.30%) |
Dec 28, 2021 | 58.00 | 58.05 | 57.74 | 57.79 | 82,595 | -0.06(-0.10%) |
Dec 27, 2021 | 57.25 | 57.85 | 57.25 | 57.85 | 24,046 | +0.77(+1.34%) |
Dec 23, 2021 | 57.00 | 57.26 | 57.00 | 57.09 | 14,497 | +0.36(+0.63%) |
Dec 22, 2021 | 56.27 | 56.74 | 56.21 | 56.73 | 75,432 | +0.49(+0.88%) |
Dec 21, 2021 | 55.57 | 56.24 | 55.57 | 56.24 | 18,534 | +1.02(+1.85%) |
Dec 20, 2021 | 55.27 | 55.27 | 54.72 | 55.21 | 26,687 | -0.69(-1.23%) |
Dec 17, 2021 | 56.18 | 56.40 | 55.70 | 55.90 | 165,940 | -0.54(-0.96%) |
Dec 16, 2021 | 57.15 | 57.15 | 56.26 | 56.44 | 26,544 | -0.36(-0.63%) |
Dec 15, 2021 | 56.02 | 56.80 | 55.70 | 56.80 | 24,703 | +0.84(+1.50%) |
Dec 14, 2021 | 55.99 | 56.26 | 55.70 | 55.96 | 49,522 | -0.38(-0.67%) |
Dec 13, 2021 | 56.85 | 56.85 | 56.32 | 56.34 | 24,292 | -0.48(-0.85%) |
Dec 10, 2021 | 56.68 | 56.82 | 56.49 | 56.82 | 21,769 | +0.41(+0.72%) |
Dec 09, 2021 | 56.73 | 56.73 | 56.41 | 56.41 | 17,452 | -0.41(-0.71%) |
Dec 08, 2021 | 56.67 | 56.86 | 56.53 | 56.82 | 22,826 | +0.19(+0.34%) |
Dec 07, 2021 | 56.31 | 56.78 | 56.25 | 56.62 | 16,103 | +1.11(+2.00%) |
Dec 06, 2021 | 55.33 | 55.78 | 55.33 | 55.51 | 11,217 | +0.70(+1.27%) |
Dec 03, 2021 | 55.71 | 55.71 | 54.45 | 54.82 | 10,083 | -0.44(-0.80%) |
Dec 02, 2021 | 54.47 | 55.46 | 54.38 | 55.26 | 31,373 | +1.02(+1.88%) |