Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 58.44 | 59.86 | 58.14 | 58.95 | 429,066 | +0.09(+0.15%) |
Feb 25, 2022 | 57.49 | 59.12 | 58.07 | 58.87 | 257,279 | +1.57(+2.73%) |
Feb 24, 2022 | 55.53 | 57.45 | 55.44 | 57.30 | 275,187 | +0.92(+1.63%) |
Feb 23, 2022 | 57.37 | 57.68 | 56.11 | 56.38 | 261,174 | -0.54(-0.96%) |
Feb 22, 2022 | 56.21 | 57.19 | 55.77 | 56.93 | 274,846 | +0.72(+1.27%) |
Feb 18, 2022 | 56.21 | 0 | -0.64(-1.13%) | |||
Feb 17, 2022 | 57.27 | 57.54 | 56.74 | 56.85 | 225,754 | -0.80(-1.39%) |
Feb 16, 2022 | 56.92 | 57.97 | 56.56 | 57.65 | 460,384 | +0.82(+1.45%) |
Feb 15, 2022 | 57.65 | 58.14 | 56.70 | 56.83 | 187,389 | -0.65(-1.13%) |
Feb 14, 2022 | 58.16 | 58.66 | 57.39 | 57.48 | 324,679 | -0.55(-0.95%) |
Feb 11, 2022 | 57.42 | 58.25 | 57.14 | 58.04 | 353,197 | +0.80(+1.40%) |
Feb 10, 2022 | 56.66 | 57.60 | 56.66 | 57.23 | 261,648 | -0.11(-0.18%) |
Feb 09, 2022 | 58.82 | 58.81 | 56.92 | 57.34 | 338,854 | -0.34(-0.60%) |
Feb 08, 2022 | 54.99 | 57.84 | 54.22 | 57.68 | 460,464 | +2.65(+4.81%) |
Feb 07, 2022 | 54.88 | 55.21 | 53.50 | 55.04 | 475,338 | +0.29(+0.52%) |
Feb 04, 2022 | 54.52 | 55.13 | 53.93 | 54.75 | 236,375 | +0.08(+0.14%) |
Feb 03, 2022 | 54.57 | 55.30 | 54.67 | 485,387 | -1.04(-1.87%) | |
Feb 02, 2022 | 56.35 | 56.70 | 53.42 | 55.72 | 442,234 | +1.43(+2.64%) |
Feb 01, 2022 | 54.01 | 54.85 | 53.79 | 54.28 | 312,333 | +0.06(+0.11%) |
Jan 31, 2022 | 54.13 | 54.23 | 433,585 | -0.23(-0.42%) | ||
Jan 28, 2022 | 53.22 | 54.45 | 53.22 | 54.45 | 223,944 | +1.12(+2.10%) |
Jan 27, 2022 | 53.29 | 54.62 | 53.22 | 53.34 | 237,191 | +0.17(+0.32%) |
Jan 26, 2022 | 53.81 | 54.06 | 52.36 | 53.16 | 228,087 | -0.20(-0.38%) |
Jan 25, 2022 | 53.95 | 54.04 | 52.85 | 53.37 | 339,790 | -0.97(-1.79%) |
Jan 24, 2022 | 53.28 | 54.46 | 53.26 | 54.34 | 270,529 | +0.67(+1.25%) |
Jan 21, 2022 | 53.30 | 54.95 | 53.30 | 53.67 | 351,327 | +0.14(+0.27%) |
Jan 20, 2022 | 53.89 | 54.61 | 53.22 | 53.53 | 175,345 | -0.24(-0.44%) |
Jan 19, 2022 | 54.35 | 54.35 | 53.46 | 53.77 | 217,909 | -0.35(-0.65%) |
Jan 18, 2022 | 54.68 | 55.39 | 53.97 | 54.12 | 135,662 | -0.82(-1.50%) |
Jan 14, 2022 | 54.94 | 0 | -0.24(-0.43%) | |||
Jan 13, 2022 | 55.14 | 56.02 | 55.07 | 55.18 | 144,178 | +0.27(+0.49%) |
Jan 12, 2022 | 55.29 | 55.68 | 54.81 | 54.91 | 356,221 | -0.32(-0.59%) |
Jan 11, 2022 | 55.65 | 55.65 | 54.66 | 55.24 | 162,573 | -0.50(-0.89%) |
Jan 10, 2022 | 55.31 | 55.73 | 54.71 | 55.73 | 178,972 | +0.09(+0.15%) |
Jan 07, 2022 | 56.11 | 56.61 | 54.40 | 55.65 | 418,991 | -0.53(-0.94%) |
Jan 06, 2022 | 55.33 | 56.21 | 54.77 | 56.17 | 456,082 | +0.73(+1.31%) |
Jan 05, 2022 | 55.81 | 56.45 | 55.16 | 55.45 | 281,840 | -0.50(-0.89%) |
Jan 04, 2022 | 56.04 | 56.59 | 55.69 | 55.94 | 391,834 | -0.38(-0.68%) |
Jan 03, 2022 | 55.07 | 56.71 | 55.00 | 56.33 | 290,097 | +1.29(+2.34%) |
Dec 31, 2021 | 55.18 | 55.61 | 54.99 | 55.04 | 154,929 | -0.05(-0.09%) |
Dec 30, 2021 | 55.50 | 56.81 | 54.45 | 55.08 | 127,328 | -0.27(-0.48%) |
Dec 29, 2021 | 55.45 | 55.77 | 54.56 | 55.35 | 152,263 | +0.10(+0.17%) |
Dec 28, 2021 | 55.29 | 56.28 | 54.60 | 55.26 | 293,680 | -0.11(-0.21%) |
Dec 27, 2021 | 55.47 | 55.84 | 54.82 | 55.37 | 221,133 | +0.12(+0.22%) |
Dec 23, 2021 | 55.47 | 55.51 | 55.02 | 55.25 | 111,588 | +0.06(+0.10%) |
Dec 22, 2021 | 54.30 | 55.27 | 54.01 | 55.19 | 102,708 | +0.67(+1.23%) |
Dec 21, 2021 | 54.52 | 54.80 | 53.61 | 54.52 | 258,270 | +0.62(+1.15%) |
Dec 20, 2021 | 52.04 | 54.06 | 51.56 | 53.90 | 373,384 | +1.19(+2.27%) |
Dec 17, 2021 | 53.86 | 55.10 | 52.47 | 52.71 | 699,519 | -1.17(-2.18%) |
Dec 16, 2021 | 55.23 | 55.68 | 53.24 | 53.88 | 388,681 | -1.31(-2.37%) |
Dec 15, 2021 | 54.30 | 55.51 | 54.04 | 55.19 | 748,184 | +0.96(+1.78%) |
Dec 14, 2021 | 54.23 | 54.97 | 53.56 | 54.23 | 495,162 | +0.08(+0.14%) |
Dec 13, 2021 | 52.76 | 54.47 | 52.33 | 54.15 | 317,197 | +1.18(+2.24%) |
Dec 10, 2021 | 52.78 | 53.34 | 52.72 | 52.96 | 213,503 | +0.41(+0.78%) |
Dec 09, 2021 | 52.13 | 52.93 | 51.77 | 52.55 | 118,220 | +0.14(+0.27%) |
Dec 08, 2021 | 52.15 | 52.59 | 51.88 | 52.41 | 105,426 | +0.35(+0.68%) |
Dec 07, 2021 | 51.97 | 52.54 | 51.49 | 52.06 | 404,659 | +0.31(+0.59%) |
Dec 06, 2021 | 51.35 | 52.31 | 51.20 | 51.75 | 151,746 | +0.79(+1.56%) |
Dec 03, 2021 | 51.34 | 52.12 | 50.52 | 50.96 | 210,476 | -0.33(-0.64%) |
Dec 02, 2021 | 50.65 | 51.48 | 50.36 | 51.29 | 225,529 | +0.87(+1.74%) |