Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 52.80 | 53.69 | 52.80 | 53.46 | 7,619 | +0.04(+0.08%) |
Feb 25, 2022 | 52.79 | 53.42 | 52.60 | 53.41 | 18,193 | +0.65(+1.24%) |
Feb 24, 2022 | 48.81 | 52.76 | 48.81 | 52.76 | 30,858 | +2.05(+4.03%) |
Feb 23, 2022 | 52.49 | 52.49 | 50.71 | 50.71 | 15,165 | -1.28(-2.45%) |
Feb 22, 2022 | 52.00 | 52.80 | 51.63 | 51.99 | 12,074 | -0.51(-0.97%) |
Feb 18, 2022 | 52.50 | 0 | -0.79(-1.48%) | |||
Feb 17, 2022 | 54.38 | 54.38 | 53.23 | 53.29 | 6,412 | -1.85(-3.35%) |
Feb 16, 2022 | 54.75 | 55.22 | 54.40 | 55.14 | 7,248 | -0.05(-0.09%) |
Feb 15, 2022 | 54.87 | 55.19 | 54.61 | 55.19 | 6,553 | +1.28(+2.37%) |
Feb 14, 2022 | 53.63 | 54.33 | 53.54 | 53.91 | 5,802 | +0.06(+0.11%) |
Feb 11, 2022 | 55.70 | 55.70 | 53.85 | 53.85 | 8,132 | -1.80(-3.23%) |
Feb 10, 2022 | 55.84 | 56.68 | 55.49 | 55.65 | 8,717 | -1.24(-2.18%) |
Feb 09, 2022 | 56.32 | 56.89 | 56.23 | 56.89 | 24,099 | +1.26(+2.26%) |
Feb 08, 2022 | 54.91 | 55.63 | 54.56 | 55.63 | 8,366 | +0.81(+1.48%) |
Feb 07, 2022 | 55.58 | 55.97 | 54.82 | 54.82 | 8,250 | -0.73(-1.31%) |
Feb 04, 2022 | 54.69 | 56.00 | 54.50 | 55.55 | 9,240 | +1.05(+1.93%) |
Feb 03, 2022 | 55.28 | 54.43 | 54.50 | 35,123 | -2.70(-4.71%) | |
Feb 02, 2022 | 57.62 | 57.62 | 56.68 | 57.20 | 18,527 | +0.49(+0.86%) |
Feb 01, 2022 | 56.65 | 56.71 | 55.80 | 56.71 | 17,210 | +0.51(+0.91%) |
Jan 31, 2022 | 54.75 | 56.20 | 56.20 | 27,540 | +1.76(+3.22%) | |
Jan 28, 2022 | 52.89 | 54.44 | 52.34 | 54.44 | 11,623 | +1.82(+3.46%) |
Jan 27, 2022 | 53.86 | 53.92 | 52.52 | 52.62 | 10,540 | -0.19(-0.36%) |
Jan 26, 2022 | 54.29 | 54.37 | 52.33 | 52.81 | 20,164 | +0.19(+0.36%) |
Jan 25, 2022 | 52.92 | 53.52 | 52.15 | 52.62 | 23,124 | -1.41(-2.60%) |
Jan 24, 2022 | 52.55 | 54.03 | 51.00 | 54.03 | 87,264 | +0.30(+0.56%) |
Jan 21, 2022 | 54.81 | 55.25 | 53.73 | 53.73 | 21,288 | -1.46(-2.65%) |
Jan 20, 2022 | 56.40 | 57.01 | 55.11 | 55.19 | 50,199 | -0.64(-1.15%) |
Jan 19, 2022 | 56.97 | 57.27 | 55.83 | 55.83 | 21,398 | -0.57(-1.00%) |
Jan 18, 2022 | 56.90 | 57.21 | 56.40 | 56.40 | 58,483 | -1.43(-2.48%) |
Jan 14, 2022 | 57.83 | 0 | +0.35(+0.61%) | |||
Jan 13, 2022 | 59.40 | 59.40 | 57.43 | 57.48 | 24,742 | -1.58(-2.68%) |
Jan 12, 2022 | 59.47 | 59.65 | 58.85 | 59.06 | 14,936 | +0.26(+0.45%) |
Jan 11, 2022 | 58.06 | 58.90 | 57.75 | 58.80 | 8,302 | +0.66(+1.14%) |
Jan 10, 2022 | 57.11 | 58.14 | 56.27 | 58.14 | 33,009 | +0.01(+0.02%) |
Jan 07, 2022 | 58.43 | 58.79 | 57.72 | 58.13 | 15,665 | -0.39(-0.67%) |
Jan 06, 2022 | 58.30 | 59.08 | 58.09 | 58.52 | 11,910 | -0.18(-0.31%) |
Jan 05, 2022 | 60.34 | 60.38 | 58.70 | 58.70 | 25,039 | -2.14(-3.51%) |
Jan 04, 2022 | 61.53 | 61.61 | 60.26 | 60.84 | 42,091 | -0.68(-1.11%) |
Jan 03, 2022 | 61.25 | 61.57 | 60.90 | 61.52 | 13,530 | +0.33(+0.53%) |
Dec 31, 2021 | 61.66 | 61.66 | 61.19 | 61.19 | 8,220 | -0.44(-0.71%) |
Dec 30, 2021 | 61.78 | 62.18 | 61.63 | 61.63 | 12,089 | -0.29(-0.47%) |
Dec 29, 2021 | 62.00 | 62.05 | 61.65 | 61.92 | 8,236 | +0.01(+0.02%) |
Dec 28, 2021 | 62.48 | 62.48 | 61.86 | 61.91 | 8,212 | -0.38(-0.62%) |
Dec 27, 2021 | 61.49 | 62.29 | 61.49 | 62.29 | 26,669 | +1.04(+1.70%) |
Dec 23, 2021 | 61.04 | 61.41 | 61.04 | 61.25 | 20,744 | +0.39(+0.64%) |
Dec 22, 2021 | 60.24 | 60.86 | 60.24 | 60.86 | 2,138 | +0.57(+0.95%) |
Dec 21, 2021 | 59.46 | 60.29 | 58.87 | 60.29 | 10,539 | +1.50(+2.55%) |
Dec 20, 2021 | 58.51 | 58.89 | 58.37 | 58.79 | 14,809 | -0.68(-1.14%) |
Dec 17, 2021 | 59.16 | 59.85 | 58.87 | 59.47 | 11,413 | -0.28(-0.47%) |
Dec 16, 2021 | 61.42 | 61.42 | 59.40 | 59.75 | 13,531 | -1.51(-2.46%) |
Dec 15, 2021 | 59.67 | 61.26 | 59.18 | 61.26 | 7,678 | +1.49(+2.49%) |
Dec 14, 2021 | 60.05 | 60.24 | 59.22 | 59.77 | 40,287 | -1.06(-1.74%) |
Dec 13, 2021 | 61.69 | 61.80 | 60.83 | 60.83 | 8,066 | -1.06(-1.71%) |
Dec 10, 2021 | 61.59 | 62.00 | 61.27 | 61.89 | 17,340 | +0.70(+1.14%) |
Dec 09, 2021 | 61.72 | 61.72 | 61.19 | 61.19 | 4,608 | -0.66(-1.07%) |
Dec 08, 2021 | 61.41 | 61.85 | 61.35 | 61.85 | 21,533 | +0.40(+0.65%) |
Dec 07, 2021 | 60.61 | 61.50 | 60.61 | 61.45 | 12,638 | +2.00(+3.37%) |
Dec 06, 2021 | 59.12 | 59.56 | 58.28 | 59.45 | 14,617 | +0.50(+0.84%) |
Dec 03, 2021 | 60.25 | 60.25 | 58.21 | 58.95 | 18,009 | -1.07(-1.78%) |
Dec 02, 2021 | 59.17 | 60.07 | 59.05 | 60.02 | 84,322 | +0.70(+1.18%) |