Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 53.38 | 54.22 | 53.22 | 54.09 | 2,594,534 | +0.49(+0.92%) |
Feb 25, 2022 | 52.09 | 53.62 | 52.58 | 53.60 | 1,306,003 | +1.80(+3.47%) |
Feb 24, 2022 | 51.69 | 51.89 | 50.75 | 51.81 | 1,458,985 | -0.03(-0.05%) |
Feb 23, 2022 | 52.57 | 52.76 | 51.80 | 51.83 | 1,085,694 | -0.69(-1.31%) |
Feb 22, 2022 | 52.91 | 53.08 | 52.15 | 52.52 | 1,111,747 | -0.37(-0.70%) |
Feb 18, 2022 | 52.89 | 0 | +0.44(+0.85%) | |||
Feb 17, 2022 | 52.06 | 52.56 | 51.61 | 52.44 | 1,080,838 | +0.27(+0.51%) |
Feb 16, 2022 | 52.28 | 52.42 | 51.66 | 52.18 | 858,411 | -0.02(-0.04%) |
Feb 15, 2022 | 52.85 | 53.24 | 51.98 | 52.19 | 866,364 | -0.48(-0.91%) |
Feb 14, 2022 | 53.48 | 53.55 | 52.01 | 52.68 | 1,110,136 | -0.54(-1.01%) |
Feb 11, 2022 | 53.01 | 53.59 | 52.96 | 53.21 | 1,151,850 | +0.20(+0.38%) |
Feb 10, 2022 | 54.30 | 54.49 | 52.88 | 53.01 | 930,584 | -1.75(-3.20%) |
Feb 09, 2022 | 55.23 | 55.64 | 54.58 | 54.76 | 778,214 | -0.32(-0.59%) |
Feb 08, 2022 | 55.09 | 55.36 | 54.80 | 55.08 | 1,076,517 | +0.34(+0.63%) |
Feb 07, 2022 | 54.65 | 55.22 | 54.26 | 54.74 | 782,951 | -0.03(-0.05%) |
Feb 04, 2022 | 55.12 | 55.38 | 54.15 | 54.77 | 925,728 | -0.68(-1.22%) |
Feb 03, 2022 | 55.27 | 55.45 | 738,122 | +0.00(+0.00%) | ||
Feb 02, 2022 | 54.27 | 55.56 | 54.16 | 55.45 | 1,848,500 | +1.11(+2.05%) |
Feb 01, 2022 | 55.30 | 55.52 | 53.76 | 54.33 | 1,478,559 | -1.11(-2.00%) |
Jan 31, 2022 | 54.58 | 55.50 | 55.45 | 983,342 | +0.51(+0.93%) | |
Jan 28, 2022 | 54.20 | 54.98 | 53.49 | 54.94 | 1,092,346 | +0.77(+1.42%) |
Jan 27, 2022 | 53.70 | 54.59 | 53.42 | 54.17 | 1,264,938 | +0.74(+1.39%) |
Jan 26, 2022 | 53.53 | 54.42 | 52.98 | 53.42 | 1,302,223 | -0.19(-0.36%) |
Jan 25, 2022 | 53.67 | 54.05 | 53.18 | 53.62 | 1,387,555 | -0.40(-0.75%) |
Jan 24, 2022 | 54.78 | 55.06 | 52.57 | 54.02 | 2,059,259 | -0.93(-1.69%) |
Jan 21, 2022 | 55.35 | 55.88 | 54.78 | 54.95 | 1,075,399 | +0.03(+0.05%) |
Jan 20, 2022 | 54.92 | 55.38 | 54.61 | 54.92 | 1,090,214 | +0.28(+0.52%) |
Jan 19, 2022 | 54.63 | 55.14 | 54.14 | 54.64 | 1,761,120 | -0.23(-0.42%) |
Jan 18, 2022 | 55.09 | 55.13 | 53.91 | 54.87 | 1,035,272 | -0.37(-0.67%) |
Jan 14, 2022 | 55.24 | 0 | -0.52(-0.94%) | |||
Jan 13, 2022 | 55.35 | 56.00 | 55.16 | 55.76 | 1,025,854 | +0.47(+0.85%) |
Jan 12, 2022 | 54.87 | 55.38 | 54.68 | 55.29 | 951,312 | +0.30(+0.55%) |
Jan 11, 2022 | 55.83 | 56.05 | 54.67 | 54.99 | 1,592,848 | -0.76(-1.37%) |
Jan 10, 2022 | 56.88 | 56.88 | 55.60 | 55.75 | 1,066,227 | -0.33(-0.59%) |
Jan 07, 2022 | 55.96 | 56.50 | 55.39 | 56.08 | 882,096 | -0.02(-0.03%) |
Jan 06, 2022 | 56.54 | 56.87 | 56.05 | 56.10 | 815,599 | -0.23(-0.41%) |
Jan 05, 2022 | 55.81 | 56.94 | 55.73 | 56.33 | 1,009,063 | +0.50(+0.89%) |
Jan 04, 2022 | 55.71 | 56.76 | 55.70 | 55.83 | 1,091,696 | -0.14(-0.25%) |
Jan 03, 2022 | 56.43 | 56.43 | 55.25 | 55.97 | 962,931 | -0.55(-0.98%) |
Dec 31, 2021 | 56.42 | 56.78 | 56.13 | 56.52 | 631,233 | +0.02(+0.03%) |
Dec 30, 2021 | 56.39 | 56.60 | 56.04 | 56.51 | 654,134 | +0.31(+0.56%) |
Dec 29, 2021 | 56.00 | 56.33 | 55.69 | 56.19 | 564,587 | +0.40(+0.71%) |
Dec 28, 2021 | 55.34 | 55.81 | 55.21 | 55.80 | 516,881 | +0.63(+1.15%) |
Dec 27, 2021 | 54.78 | 55.17 | 54.55 | 55.16 | 498,955 | +0.40(+0.74%) |
Dec 23, 2021 | 54.88 | 55.25 | 54.67 | 54.76 | 662,992 | -0.03(-0.05%) |
Dec 22, 2021 | 54.38 | 54.87 | 54.33 | 54.79 | 778,657 | +0.17(+0.30%) |
Dec 21, 2021 | 54.62 | 55.61 | 54.47 | 54.62 | 864,260 | -0.49(-0.88%) |
Dec 20, 2021 | 54.66 | 55.17 | 54.02 | 55.11 | 1,011,825 | +0.15(+0.27%) |
Dec 17, 2021 | 55.93 | 56.05 | 54.59 | 54.96 | 2,398,276 | -1.11(-1.98%) |
Dec 16, 2021 | 55.68 | 56.35 | 55.52 | 56.07 | 929,656 | +0.45(+0.81%) |
Dec 15, 2021 | 54.87 | 55.98 | 54.87 | 55.62 | 1,304,099 | +0.87(+1.60%) |
Dec 14, 2021 | 54.72 | 55.18 | 54.51 | 54.75 | 1,363,451 | -0.10(-0.18%) |
Dec 13, 2021 | 54.13 | 55.16 | 54.13 | 54.85 | 1,129,407 | +0.70(+1.29%) |
Dec 10, 2021 | 53.75 | 54.37 | 53.46 | 54.15 | 948,545 | +0.69(+1.29%) |
Dec 09, 2021 | 53.85 | 53.88 | 53.06 | 53.46 | 1,002,522 | -0.17(-0.33%) |
Dec 08, 2021 | 53.69 | 53.95 | 53.27 | 53.64 | 1,087,602 | +0.00(+0.00%) |
Dec 07, 2021 | 53.18 | 53.79 | 52.96 | 53.64 | 1,137,856 | +0.37(+0.69%) |
Dec 06, 2021 | 53.05 | 53.99 | 52.81 | 53.27 | 1,068,207 | +0.91(+1.74%) |
Dec 03, 2021 | 51.78 | 52.44 | 51.06 | 52.36 | 1,670,008 | +0.93(+1.81%) |
Dec 02, 2021 | 50.87 | 51.94 | 50.87 | 51.43 | 1,037,032 | +0.52(+1.03%) |