Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 55.82 | 57.75 | 55.68 | 57.38 | 7,095,778 | +1.14(+2.03%) |
Feb 25, 2022 | 54.28 | 56.26 | 55.14 | 56.23 | 4,251,823 | +2.17(+4.01%) |
Feb 24, 2022 | 53.72 | 54.16 | 52.40 | 54.06 | 4,097,127 | +0.66(+1.23%) |
Feb 23, 2022 | 53.03 | 53.94 | 52.88 | 53.40 | 2,621,937 | +0.54(+1.03%) |
Feb 22, 2022 | 55.42 | 55.46 | 52.04 | 52.86 | 3,232,900 | -1.45(-2.67%) |
Feb 18, 2022 | 54.31 | 0 | -0.69(-1.26%) | |||
Feb 17, 2022 | 55.06 | 55.41 | 54.53 | 55.00 | 2,163,522 | -0.26(-0.48%) |
Feb 16, 2022 | 55.25 | 55.83 | 54.59 | 55.27 | 2,368,433 | +0.41(+0.75%) |
Feb 15, 2022 | 54.76 | 55.41 | 54.49 | 54.85 | 2,171,362 | -0.43(-0.78%) |
Feb 14, 2022 | 56.43 | 56.58 | 55.05 | 55.28 | 2,806,226 | -1.40(-2.46%) |
Feb 11, 2022 | 55.68 | 56.76 | 55.30 | 56.68 | 2,942,256 | +1.31(+2.36%) |
Feb 10, 2022 | 55.45 | 56.94 | 54.92 | 55.37 | 2,811,146 | -0.54(-0.97%) |
Feb 09, 2022 | 55.42 | 56.47 | 55.28 | 55.92 | 2,398,370 | +0.80(+1.45%) |
Feb 08, 2022 | 55.54 | 55.69 | 54.56 | 55.12 | 2,330,777 | -0.47(-0.84%) |
Feb 07, 2022 | 55.26 | 56.10 | 54.89 | 55.58 | 2,382,815 | +0.33(+0.59%) |
Feb 04, 2022 | 54.82 | 55.77 | 54.62 | 55.26 | 3,309,772 | +0.72(+1.32%) |
Feb 03, 2022 | 54.66 | 54.99 | 53.97 | 54.54 | 2,376,556 | -0.72(-1.30%) |
Feb 02, 2022 | 54.53 | 55.39 | 54.06 | 55.26 | 4,335,592 | +0.90(+1.65%) |
Feb 01, 2022 | 52.83 | 54.48 | 52.45 | 54.36 | 2,885,774 | +1.05(+1.96%) |
Jan 31, 2022 | 52.05 | 53.33 | 53.32 | 3,181,521 | +1.22(+2.34%) | |
Jan 28, 2022 | 51.93 | 52.15 | 50.57 | 52.09 | 2,783,548 | +0.05(+0.09%) |
Jan 27, 2022 | 52.74 | 53.17 | 51.13 | 52.05 | 3,324,413 | +0.28(+0.53%) |
Jan 26, 2022 | 52.39 | 53.32 | 51.46 | 51.77 | 4,302,861 | +0.22(+0.44%) |
Jan 25, 2022 | 50.28 | 51.93 | 49.30 | 51.54 | 3,749,748 | +0.83(+1.64%) |
Jan 24, 2022 | 49.41 | 50.90 | 48.05 | 50.71 | 5,985,933 | +0.09(+0.17%) |
Jan 21, 2022 | 50.77 | 51.56 | 50.20 | 50.63 | 3,668,044 | -0.74(-1.45%) |
Jan 20, 2022 | 51.73 | 52.91 | 51.26 | 51.37 | 3,168,153 | -0.71(-1.36%) |
Jan 19, 2022 | 53.54 | 53.63 | 52.06 | 52.08 | 3,723,660 | -1.05(-1.97%) |
Jan 18, 2022 | 54.49 | 54.58 | 52.44 | 53.13 | 3,282,913 | -1.03(-1.90%) |
Jan 14, 2022 | 54.16 | 0 | +0.83(+1.56%) | |||
Jan 13, 2022 | 54.06 | 54.54 | 53.14 | 53.33 | 2,699,223 | -0.74(-1.36%) |
Jan 12, 2022 | 54.44 | 54.97 | 53.93 | 54.06 | 2,934,572 | +0.02(+0.03%) |
Jan 11, 2022 | 52.92 | 54.10 | 52.25 | 54.04 | 3,617,130 | +1.47(+2.80%) |
Jan 10, 2022 | 53.40 | 53.87 | 51.69 | 52.57 | 3,564,203 | -1.45(-2.69%) |
Jan 07, 2022 | 53.33 | 54.11 | 53.11 | 54.03 | 2,592,941 | +0.70(+1.31%) |
Jan 06, 2022 | 53.80 | 53.93 | 52.49 | 53.33 | 2,831,202 | +0.87(+1.67%) |
Jan 05, 2022 | 53.67 | 53.89 | 52.37 | 52.45 | 2,431,405 | -0.66(-1.24%) |
Jan 04, 2022 | 52.46 | 53.41 | 52.29 | 53.11 | 3,254,247 | +1.22(+2.35%) |
Jan 03, 2022 | 51.00 | 51.97 | 50.85 | 51.89 | 2,857,326 | +1.06(+2.09%) |
Dec 31, 2021 | 50.50 | 51.15 | 50.39 | 50.83 | 1,390,367 | +0.24(+0.48%) |
Dec 30, 2021 | 50.82 | 51.08 | 50.55 | 50.58 | 1,615,659 | -0.25(-0.49%) |
Dec 29, 2021 | 50.98 | 51.21 | 50.51 | 50.84 | 1,570,462 | -0.55(-1.06%) |
Dec 28, 2021 | 51.38 | 51.68 | 50.90 | 51.38 | 1,381,180 | -0.01(-0.02%) |
Dec 27, 2021 | 50.27 | 51.44 | 49.97 | 51.39 | 1,717,559 | +1.20(+2.40%) |
Dec 23, 2021 | 50.33 | 50.68 | 50.18 | 50.19 | 2,010,929 | +0.21(+0.42%) |
Dec 22, 2021 | 50.07 | 50.23 | 49.32 | 49.98 | 1,701,035 | -0.11(-0.22%) |
Dec 21, 2021 | 49.52 | 50.38 | 49.52 | 50.09 | 2,841,224 | +1.19(+2.44%) |
Dec 20, 2021 | 48.97 | 49.62 | 48.14 | 48.90 | 3,202,860 | -1.14(-2.28%) |
Dec 17, 2021 | 50.28 | 50.56 | 49.16 | 50.04 | 6,649,430 | -0.40(-0.79%) |
Dec 16, 2021 | 51.22 | 52.03 | 50.29 | 50.44 | 3,414,662 | -1.08(-2.10%) |
Dec 15, 2021 | 51.34 | 51.87 | 50.20 | 51.52 | 2,786,116 | +0.16(+0.32%) |
Dec 14, 2021 | 51.75 | 52.61 | 51.07 | 51.35 | 3,153,395 | -0.72(-1.38%) |
Dec 13, 2021 | 53.17 | 53.27 | 51.78 | 52.07 | 2,370,931 | -1.56(-2.90%) |
Dec 10, 2021 | 53.87 | 53.99 | 52.83 | 53.63 | 1,922,487 | +0.23(+0.44%) |
Dec 09, 2021 | 53.47 | 53.78 | 53.11 | 53.40 | 1,701,093 | -0.54(-1.01%) |
Dec 08, 2021 | 54.49 | 54.64 | 53.93 | 53.94 | 2,377,210 | -0.28(-0.51%) |
Dec 07, 2021 | 53.58 | 54.81 | 53.41 | 54.22 | 3,818,375 | +1.55(+2.94%) |
Dec 06, 2021 | 52.73 | 53.31 | 51.62 | 52.67 | 2,507,223 | +0.76(+1.47%) |
Dec 03, 2021 | 53.09 | 53.39 | 51.48 | 51.91 | 2,801,962 | -0.59(-1.12%) |
Dec 02, 2021 | 50.80 | 52.69 | 49.91 | 52.50 | 4,448,216 | +1.76(+3.48%) |