Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 59.61 | 61.08 | 59.34 | 60.90 | 508,834 | +0.85(+1.42%) |
Feb 25, 2022 | 59.18 | 60.51 | 59.52 | 60.04 | 445,127 | +1.47(+2.51%) |
Feb 24, 2022 | 57.27 | 58.61 | 56.53 | 58.57 | 755,503 | +1.54(+2.70%) |
Feb 23, 2022 | 58.23 | 58.29 | 56.95 | 57.03 | 338,435 | -0.90(-1.55%) |
Feb 22, 2022 | 57.24 | 58.23 | 56.49 | 57.93 | 463,597 | +0.86(+1.51%) |
Feb 18, 2022 | 57.07 | 0 | -0.86(-1.49%) | |||
Feb 17, 2022 | 58.58 | 58.85 | 57.54 | 57.93 | 584,062 | -0.79(-1.34%) |
Feb 16, 2022 | 58.30 | 58.86 | 57.91 | 58.72 | 354,276 | +0.64(+1.09%) |
Feb 15, 2022 | 58.46 | 59.26 | 57.81 | 58.08 | 288,291 | -0.48(-0.82%) |
Feb 14, 2022 | 59.24 | 59.24 | 57.63 | 58.56 | 315,401 | -0.54(-0.92%) |
Feb 11, 2022 | 58.21 | 59.62 | 57.94 | 59.11 | 318,986 | +1.21(+2.08%) |
Feb 10, 2022 | 57.75 | 58.36 | 57.26 | 57.90 | 509,231 | -0.29(-0.50%) |
Feb 09, 2022 | 57.93 | 58.53 | 57.59 | 58.19 | 384,542 | +0.27(+0.47%) |
Feb 08, 2022 | 58.17 | 58.34 | 57.68 | 57.92 | 254,510 | +0.15(+0.27%) |
Feb 07, 2022 | 57.66 | 58.17 | 57.10 | 57.77 | 229,726 | -0.05(-0.08%) |
Feb 04, 2022 | 58.25 | 58.61 | 56.99 | 57.81 | 364,520 | -0.88(-1.50%) |
Feb 03, 2022 | 58.00 | 58.89 | 58.69 | 364,052 | +0.46(+0.79%) | |
Feb 02, 2022 | 59.15 | 59.48 | 57.51 | 58.23 | 713,004 | -1.94(-3.23%) |
Feb 01, 2022 | 59.91 | 60.68 | 59.15 | 60.17 | 407,226 | +0.35(+0.59%) |
Jan 31, 2022 | 59.10 | 59.91 | 59.82 | 549,466 | +0.22(+0.37%) | |
Jan 28, 2022 | 58.46 | 59.66 | 58.09 | 59.60 | 351,124 | +0.81(+1.37%) |
Jan 27, 2022 | 58.33 | 59.33 | 58.07 | 58.79 | 288,022 | +1.04(+1.81%) |
Jan 26, 2022 | 58.18 | 58.85 | 57.42 | 57.75 | 374,481 | -0.44(-0.75%) |
Jan 25, 2022 | 56.83 | 58.87 | 56.35 | 58.18 | 520,298 | +0.77(+1.34%) |
Jan 24, 2022 | 58.14 | 58.58 | 56.16 | 57.41 | 464,017 | -0.90(-1.54%) |
Jan 21, 2022 | 58.59 | 59.30 | 58.14 | 58.31 | 323,796 | -0.20(-0.34%) |
Jan 20, 2022 | 59.33 | 60.00 | 58.39 | 58.51 | 251,610 | -1.21(-2.02%) |
Jan 19, 2022 | 60.58 | 60.91 | 59.64 | 59.72 | 348,173 | -0.72(-1.19%) |
Jan 18, 2022 | 60.47 | 60.92 | 59.64 | 60.43 | 218,897 | -0.12(-0.19%) |
Jan 14, 2022 | 60.55 | 0 | +0.63(+1.04%) | |||
Jan 13, 2022 | 59.23 | 60.42 | 59.10 | 59.93 | 247,498 | +1.03(+1.74%) |
Jan 12, 2022 | 59.52 | 59.52 | 58.86 | 58.90 | 280,296 | -0.90(-1.50%) |
Jan 11, 2022 | 60.50 | 60.63 | 58.68 | 59.80 | 224,273 | -0.60(-0.99%) |
Jan 10, 2022 | 60.69 | 60.81 | 60.11 | 60.40 | 204,144 | +0.06(+0.11%) |
Jan 07, 2022 | 59.80 | 60.48 | 59.65 | 60.33 | 253,947 | +0.36(+0.61%) |
Jan 06, 2022 | 59.93 | 60.41 | 59.38 | 59.97 | 207,539 | +0.43(+0.72%) |
Jan 05, 2022 | 58.85 | 60.36 | 58.85 | 59.54 | 313,594 | +0.20(+0.34%) |
Jan 04, 2022 | 59.22 | 60.03 | 59.10 | 59.34 | 215,951 | +0.15(+0.26%) |
Jan 03, 2022 | 59.34 | 59.69 | 58.51 | 59.19 | 243,551 | +0.01(+0.02%) |
Dec 31, 2021 | 59.05 | 59.45 | 58.81 | 59.18 | 136,466 | +0.23(+0.38%) |
Dec 30, 2021 | 58.88 | 59.30 | 58.71 | 58.95 | 182,193 | +0.08(+0.14%) |
Dec 29, 2021 | 58.73 | 58.88 | 58.32 | 58.87 | 156,376 | +0.38(+0.65%) |
Dec 28, 2021 | 58.56 | 59.09 | 58.44 | 58.49 | 157,862 | -0.05(-0.09%) |
Dec 27, 2021 | 58.47 | 58.56 | 57.89 | 58.55 | 208,280 | +0.27(+0.47%) |
Dec 23, 2021 | 58.24 | 58.73 | 57.97 | 58.27 | 278,292 | +0.09(+0.16%) |
Dec 22, 2021 | 57.86 | 58.20 | 57.47 | 58.18 | 254,071 | +0.55(+0.96%) |
Dec 21, 2021 | 58.63 | 59.29 | 57.55 | 57.63 | 304,221 | -0.86(-1.47%) |
Dec 20, 2021 | 57.35 | 58.63 | 57.08 | 58.49 | 322,598 | +0.47(+0.81%) |
Dec 17, 2021 | 57.25 | 58.23 | 56.80 | 58.02 | 920,654 | +0.52(+0.90%) |
Dec 16, 2021 | 57.65 | 58.36 | 57.18 | 57.50 | 366,919 | -0.15(-0.25%) |
Dec 15, 2021 | 56.45 | 57.80 | 56.36 | 57.65 | 341,457 | +1.12(+1.97%) |
Dec 14, 2021 | 57.43 | 58.14 | 56.44 | 56.53 | 519,983 | -0.67(-1.17%) |
Dec 13, 2021 | 56.89 | 57.70 | 56.65 | 57.20 | 415,859 | -0.10(-0.17%) |
Dec 10, 2021 | 57.22 | 57.40 | 56.83 | 57.30 | 230,746 | +0.44(+0.77%) |
Dec 09, 2021 | 56.97 | 57.23 | 56.33 | 56.87 | 310,931 | -0.24(-0.42%) |
Dec 08, 2021 | 56.35 | 57.51 | 56.35 | 57.11 | 278,521 | +0.55(+0.97%) |
Dec 07, 2021 | 57.22 | 57.52 | 56.31 | 56.56 | 410,181 | -0.76(-1.33%) |
Dec 06, 2021 | 56.14 | 57.87 | 56.01 | 57.32 | 467,369 | +1.90(+3.43%) |
Dec 03, 2021 | 54.81 | 55.49 | 54.22 | 55.42 | 395,998 | +0.92(+1.70%) |
Dec 02, 2021 | 53.94 | 55.04 | 53.75 | 54.50 | 415,691 | +0.96(+1.79%) |