Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 60.93 | 63.13 | 60.88 | 62.30 | 1,059,084 | +1.06(+1.73%) |
Feb 25, 2022 | 57.47 | 61.35 | 58.37 | 61.24 | 1,461,468 | +3.72(+6.47%) |
Feb 24, 2022 | 51.76 | 57.70 | 51.15 | 57.52 | 932,409 | +3.79(+7.05%) |
Feb 23, 2022 | 55.11 | 56.23 | 53.71 | 53.73 | 1,597,216 | -1.15(-2.10%) |
Feb 22, 2022 | 53.19 | 55.82 | 53.07 | 54.88 | 1,155,382 | +0.72(+1.33%) |
Feb 18, 2022 | 54.16 | 0 | -4.62(-7.86%) | |||
Feb 17, 2022 | 57.42 | 59.70 | 57.20 | 58.78 | 1,896,916 | +0.44(+0.75%) |
Feb 16, 2022 | 55.99 | 58.90 | 55.25 | 58.34 | 4,004,516 | +6.15(+11.78%) |
Feb 15, 2022 | 52.06 | 52.65 | 50.84 | 52.19 | 1,518,114 | +0.69(+1.34%) |
Feb 14, 2022 | 52.03 | 53.54 | 51.25 | 51.50 | 819,453 | -0.62(-1.19%) |
Feb 11, 2022 | 54.18 | 55.38 | 51.86 | 52.12 | 729,121 | -1.78(-3.30%) |
Feb 10, 2022 | 53.28 | 55.14 | 52.75 | 53.90 | 683,595 | -0.46(-0.85%) |
Feb 09, 2022 | 53.82 | 54.94 | 53.44 | 54.36 | 700,987 | +1.04(+1.95%) |
Feb 08, 2022 | 52.32 | 53.63 | 52.00 | 53.32 | 354,313 | +0.54(+1.02%) |
Feb 07, 2022 | 52.95 | 54.95 | 52.13 | 52.78 | 580,696 | +0.01(+0.02%) |
Feb 04, 2022 | 51.19 | 53.10 | 50.56 | 52.77 | 811,590 | +1.95(+3.84%) |
Feb 03, 2022 | 52.39 | 50.66 | 50.82 | 885,870 | -2.74(-5.12%) | |
Feb 02, 2022 | 56.93 | 56.93 | 53.26 | 53.56 | 642,098 | -2.45(-4.37%) |
Feb 01, 2022 | 55.95 | 57.43 | 54.95 | 56.01 | 1,033,695 | -1.06(-1.86%) |
Jan 31, 2022 | 53.77 | 57.27 | 57.07 | 1,155,547 | +3.81(+7.15%) | |
Jan 28, 2022 | 51.25 | 53.27 | 49.91 | 53.26 | 545,642 | +2.17(+4.25%) |
Jan 27, 2022 | 51.85 | 52.56 | 50.50 | 51.09 | 754,737 | +0.29(+0.57%) |
Jan 26, 2022 | 52.85 | 53.72 | 50.36 | 50.80 | 1,196,049 | -0.41(-0.80%) |
Jan 25, 2022 | 53.59 | 54.53 | 51.16 | 51.21 | 770,820 | -3.31(-6.07%) |
Jan 24, 2022 | 51.31 | 54.59 | 49.67 | 54.52 | 1,150,782 | +1.43(+2.69%) |
Jan 21, 2022 | 55.23 | 55.91 | 53.05 | 53.09 | 1,020,148 | -2.63(-4.72%) |
Jan 20, 2022 | 57.79 | 59.36 | 55.49 | 55.72 | 443,323 | -0.97(-1.71%) |
Jan 19, 2022 | 57.33 | 59.41 | 56.59 | 56.69 | 552,269 | -0.05(-0.09%) |
Jan 18, 2022 | 57.03 | 58.40 | 56.16 | 56.74 | 664,350 | -1.60(-2.74%) |
Jan 14, 2022 | 58.34 | 0 | +0.35(+0.60%) | |||
Jan 13, 2022 | 60.23 | 60.23 | 57.13 | 57.99 | 538,894 | -1.56(-2.62%) |
Jan 12, 2022 | 60.61 | 61.49 | 59.01 | 59.55 | 506,377 | -0.53(-0.88%) |
Jan 11, 2022 | 57.30 | 60.45 | 56.71 | 60.08 | 707,822 | +2.43(+4.22%) |
Jan 10, 2022 | 57.20 | 57.69 | 54.88 | 57.65 | 844,487 | -0.51(-0.88%) |
Jan 07, 2022 | 58.62 | 60.87 | 57.77 | 58.16 | 1,026,975 | +0.27(+0.47%) |
Jan 06, 2022 | 56.06 | 58.69 | 55.52 | 57.89 | 1,245,736 | +1.30(+2.30%) |
Jan 05, 2022 | 59.00 | 59.90 | 56.42 | 56.59 | 799,348 | -3.50(-5.82%) |
Jan 04, 2022 | 62.41 | 62.41 | 58.51 | 60.09 | 802,277 | -2.35(-3.76%) |
Jan 03, 2022 | 61.56 | 62.88 | 59.75 | 62.44 | 604,760 | +1.94(+3.21%) |
Dec 31, 2021 | 61.75 | 62.03 | 60.40 | 60.50 | 1,011,117 | -1.53(-2.47%) |
Dec 30, 2021 | 61.01 | 63.07 | 60.65 | 62.03 | 880,107 | +1.09(+1.79%) |
Dec 29, 2021 | 61.80 | 61.84 | 59.61 | 60.94 | 845,668 | -0.87(-1.41%) |
Dec 28, 2021 | 62.93 | 63.32 | 61.72 | 61.81 | 814,373 | -1.66(-2.62%) |
Dec 27, 2021 | 62.96 | 63.79 | 62.82 | 63.47 | 828,665 | +0.11(+0.17%) |
Dec 23, 2021 | 63.84 | 63.88 | 62.87 | 63.36 | 698,798 | -0.48(-0.75%) |
Dec 22, 2021 | 61.79 | 64.58 | 61.73 | 63.84 | 958,841 | +1.84(+2.97%) |
Dec 21, 2021 | 60.61 | 62.30 | 60.33 | 62.00 | 826,330 | +1.62(+2.68%) |
Dec 20, 2021 | 60.90 | 61.23 | 59.70 | 60.38 | 625,569 | -1.59(-2.57%) |
Dec 17, 2021 | 60.00 | 62.05 | 58.75 | 61.97 | 1,011,655 | +1.56(+2.58%) |
Dec 16, 2021 | 62.70 | 62.77 | 59.61 | 60.41 | 648,332 | -2.26(-3.61%) |
Dec 15, 2021 | 62.15 | 63.01 | 60.62 | 62.67 | 621,420 | +0.28(+0.45%) |
Dec 14, 2021 | 62.00 | 63.62 | 60.76 | 62.39 | 500,834 | -0.95(-1.50%) |
Dec 13, 2021 | 63.98 | 65.00 | 61.55 | 63.34 | 655,244 | -0.79(-1.23%) |
Dec 10, 2021 | 66.06 | 67.26 | 63.84 | 64.13 | 403,537 | -1.35(-2.06%) |
Dec 09, 2021 | 66.68 | 67.21 | 65.27 | 65.48 | 483,803 | -1.61(-2.40%) |
Dec 08, 2021 | 65.91 | 67.60 | 64.40 | 67.09 | 482,122 | +1.40(+2.13%) |
Dec 07, 2021 | 64.31 | 66.56 | 64.25 | 65.69 | 600,498 | +3.16(+5.05%) |
Dec 06, 2021 | 61.00 | 63.97 | 59.26 | 62.53 | 718,452 | +0.18(+0.29%) |
Dec 03, 2021 | 65.60 | 65.68 | 60.96 | 62.35 | 855,021 | -2.65(-4.08%) |
Dec 02, 2021 | 61.59 | 65.41 | 61.59 | 65.00 | 883,717 | +2.59(+4.15%) |