Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 58.10 | 59.45 | 57.88 | 59.27 | 228,741 | -0.16(-0.26%) |
Feb 25, 2022 | 57.24 | 59.55 | 58.00 | 59.43 | 269,889 | +2.78(+4.90%) |
Feb 24, 2022 | 55.63 | 56.83 | 54.79 | 56.65 | 552,835 | -1.17(-2.02%) |
Feb 23, 2022 | 59.68 | 59.82 | 57.61 | 57.82 | 177,873 | -1.30(-2.21%) |
Feb 22, 2022 | 59.25 | 59.70 | 58.61 | 59.12 | 183,993 | +0.05(+0.08%) |
Feb 18, 2022 | 59.08 | 0 | -0.15(-0.25%) | |||
Feb 17, 2022 | 60.57 | 60.60 | 59.10 | 59.22 | 163,103 | -1.96(-3.21%) |
Feb 16, 2022 | 60.55 | 61.45 | 60.35 | 61.19 | 108,015 | +0.26(+0.43%) |
Feb 15, 2022 | 60.43 | 61.00 | 60.26 | 60.93 | 149,895 | +1.37(+2.30%) |
Feb 14, 2022 | 60.38 | 60.67 | 58.98 | 59.56 | 153,975 | -0.63(-1.05%) |
Feb 11, 2022 | 60.46 | 61.68 | 59.73 | 60.19 | 207,702 | -0.69(-1.14%) |
Feb 10, 2022 | 61.02 | 62.11 | 60.63 | 60.88 | 188,132 | -0.24(-0.39%) |
Feb 09, 2022 | 61.54 | 61.62 | 60.97 | 61.12 | 1,018,103 | -0.24(-0.39%) |
Feb 08, 2022 | 60.74 | 61.47 | 60.64 | 61.36 | 295,862 | +1.28(+2.12%) |
Feb 07, 2022 | 60.06 | 60.46 | 59.65 | 60.08 | 249,245 | +0.15(+0.25%) |
Feb 04, 2022 | 59.30 | 60.37 | 59.11 | 59.94 | 192,783 | +1.00(+1.70%) |
Feb 03, 2022 | 59.58 | 58.81 | 58.94 | 414,086 | -0.62(-1.04%) | |
Feb 02, 2022 | 59.36 | 59.68 | 58.74 | 59.56 | 180,349 | +0.24(+0.41%) |
Feb 01, 2022 | 58.07 | 59.41 | 57.76 | 59.32 | 340,369 | +1.25(+2.15%) |
Jan 31, 2022 | 57.41 | 58.22 | 58.07 | 182,368 | +0.26(+0.45%) | |
Jan 28, 2022 | 57.16 | 57.84 | 56.50 | 57.81 | 218,420 | +0.51(+0.89%) |
Jan 27, 2022 | 58.68 | 59.48 | 56.87 | 57.30 | 223,316 | -0.76(-1.31%) |
Jan 26, 2022 | 58.85 | 59.30 | 57.21 | 58.06 | 247,229 | -0.05(-0.08%) |
Jan 25, 2022 | 57.60 | 58.64 | 56.42 | 58.10 | 210,677 | -0.04(-0.06%) |
Jan 24, 2022 | 56.16 | 58.28 | 55.34 | 58.14 | 483,377 | +0.87(+1.52%) |
Jan 21, 2022 | 58.89 | 58.89 | 57.09 | 57.27 | 427,892 | -1.86(-3.14%) |
Jan 20, 2022 | 60.42 | 61.21 | 59.02 | 59.13 | 470,674 | -1.37(-2.26%) |
Jan 19, 2022 | 62.93 | 63.03 | 60.48 | 60.50 | 303,221 | -2.36(-3.75%) |
Jan 18, 2022 | 64.09 | 64.29 | 62.66 | 62.86 | 319,764 | -1.23(-1.92%) |
Jan 14, 2022 | 64.09 | 0 | +0.20(+0.32%) | |||
Jan 13, 2022 | 63.85 | 64.49 | 63.69 | 63.89 | 357,877 | +0.26(+0.41%) |
Jan 12, 2022 | 63.46 | 63.98 | 63.23 | 63.63 | 260,749 | +0.31(+0.50%) |
Jan 11, 2022 | 63.16 | 63.33 | 62.13 | 63.31 | 246,829 | +0.57(+0.91%) |
Jan 10, 2022 | 63.27 | 63.68 | 61.98 | 62.74 | 372,172 | -0.21(-0.34%) |
Jan 07, 2022 | 62.39 | 63.07 | 61.96 | 62.95 | 535,727 | +0.76(+1.22%) |
Jan 06, 2022 | 60.51 | 62.25 | 60.47 | 62.19 | 288,361 | +2.44(+4.09%) |
Jan 05, 2022 | 60.57 | 60.96 | 59.73 | 59.75 | 547,143 | -0.45(-0.75%) |
Jan 04, 2022 | 59.08 | 60.68 | 59.08 | 60.20 | 434,096 | +1.84(+3.15%) |
Jan 03, 2022 | 57.65 | 58.69 | 57.65 | 58.36 | 490,986 | +1.23(+2.15%) |
Dec 31, 2021 | 57.04 | 57.42 | 57.00 | 57.13 | 83,946 | -0.05(-0.08%) |
Dec 30, 2021 | 57.55 | 57.98 | 57.14 | 57.18 | 118,709 | -0.20(-0.35%) |
Dec 29, 2021 | 57.51 | 57.60 | 57.07 | 57.38 | 77,535 | +0.11(+0.19%) |
Dec 28, 2021 | 57.14 | 57.66 | 57.14 | 57.27 | 69,404 | +0.03(+0.05%) |
Dec 27, 2021 | 56.62 | 57.27 | 56.28 | 57.24 | 78,829 | +0.75(+1.33%) |
Dec 23, 2021 | 56.52 | 57.10 | 56.49 | 56.49 | 82,360 | +0.33(+0.59%) |
Dec 22, 2021 | 55.78 | 56.19 | 55.51 | 56.16 | 92,153 | +0.31(+0.56%) |
Dec 21, 2021 | 54.99 | 56.00 | 54.99 | 55.85 | 117,355 | +1.58(+2.92%) |
Dec 20, 2021 | 54.51 | 54.59 | 53.25 | 54.27 | 157,285 | -1.18(-2.14%) |
Dec 17, 2021 | 56.97 | 56.97 | 55.08 | 55.45 | 600,113 | -1.64(-2.87%) |
Dec 16, 2021 | 57.42 | 58.20 | 56.97 | 57.09 | 100,095 | +0.35(+0.62%) |
Dec 15, 2021 | 56.87 | 57.10 | 55.99 | 56.74 | 123,842 | +0.26(+0.46%) |
Dec 14, 2021 | 56.01 | 57.18 | 56.01 | 56.48 | 102,682 | +0.57(+1.03%) |
Dec 13, 2021 | 57.17 | 57.17 | 55.88 | 55.90 | 349,463 | -1.44(-2.52%) |
Dec 10, 2021 | 57.72 | 57.81 | 56.80 | 57.35 | 63,856 | -0.04(-0.06%) |
Dec 09, 2021 | 57.38 | 57.91 | 57.11 | 57.38 | 65,132 | -0.30(-0.53%) |
Dec 08, 2021 | 58.26 | 58.40 | 57.59 | 57.69 | 85,756 | -0.34(-0.59%) |
Dec 07, 2021 | 58.00 | 58.43 | 57.77 | 58.03 | 76,063 | +0.68(+1.19%) |
Dec 06, 2021 | 56.92 | 58.08 | 56.68 | 57.35 | 108,094 | +1.27(+2.26%) |
Dec 03, 2021 | 57.77 | 57.77 | 55.64 | 56.08 | 146,568 | -1.52(-2.63%) |
Dec 02, 2021 | 56.20 | 57.93 | 55.90 | 57.60 | 174,589 | +2.00(+3.60%) |