Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 58.15 | 59.09 | 57.63 | 58.14 | 8,001,176 | -1.82(-3.04%) |
Feb 25, 2022 | 57.72 | 59.98 | 58.79 | 59.97 | 9,157,692 | +2.64(+4.60%) |
Feb 24, 2022 | 56.35 | 57.53 | 55.24 | 57.33 | 6,610,572 | -1.10(-1.89%) |
Feb 23, 2022 | 58.99 | 59.66 | 58.08 | 58.43 | 5,374,133 | -0.07(-0.11%) |
Feb 22, 2022 | 58.87 | 59.70 | 58.11 | 58.49 | 6,086,597 | -0.11(-0.19%) |
Feb 18, 2022 | 58.61 | 0 | +0.33(+0.57%) | |||
Feb 17, 2022 | 56.92 | 58.71 | 56.55 | 58.28 | 6,482,665 | +0.99(+1.72%) |
Feb 16, 2022 | 56.77 | 57.80 | 56.77 | 57.29 | 3,598,663 | -0.04(-0.07%) |
Feb 15, 2022 | 56.72 | 57.65 | 56.26 | 57.33 | 4,412,370 | +1.32(+2.36%) |
Feb 14, 2022 | 57.66 | 57.99 | 55.57 | 56.01 | 7,682,796 | -1.66(-2.88%) |
Feb 11, 2022 | 59.07 | 59.75 | 57.06 | 57.67 | 7,626,752 | -1.41(-2.38%) |
Feb 10, 2022 | 58.44 | 60.26 | 58.42 | 59.07 | 5,188,839 | -0.18(-0.30%) |
Feb 09, 2022 | 59.67 | 60.33 | 59.20 | 59.25 | 4,697,575 | -0.01(-0.02%) |
Feb 08, 2022 | 59.34 | 59.92 | 59.07 | 59.26 | 5,521,105 | +0.60(+1.02%) |
Feb 07, 2022 | 58.03 | 59.25 | 58.03 | 58.67 | 4,185,053 | +0.76(+1.31%) |
Feb 04, 2022 | 56.34 | 58.49 | 56.34 | 57.91 | 4,387,659 | +1.42(+2.52%) |
Feb 03, 2022 | 57.24 | 56.35 | 56.48 | 3,561,652 | -0.72(-1.26%) | |
Feb 02, 2022 | 55.85 | 57.27 | 55.80 | 57.20 | 5,051,870 | +1.08(+1.93%) |
Feb 01, 2022 | 54.91 | 56.27 | 54.59 | 56.12 | 3,870,285 | +1.29(+2.35%) |
Jan 31, 2022 | 53.64 | 54.88 | 54.83 | 4,410,827 | +0.75(+1.39%) | |
Jan 28, 2022 | 53.17 | 54.16 | 52.76 | 54.08 | 5,528,125 | +0.51(+0.96%) |
Jan 27, 2022 | 55.33 | 56.24 | 53.37 | 53.57 | 5,686,052 | -1.15(-2.10%) |
Jan 26, 2022 | 55.88 | 56.49 | 54.14 | 54.72 | 6,414,688 | -0.55(-1.00%) |
Jan 25, 2022 | 53.86 | 55.84 | 52.54 | 55.27 | 6,491,678 | +0.71(+1.31%) |
Jan 24, 2022 | 53.79 | 54.75 | 51.64 | 54.55 | 7,815,245 | +0.13(+0.24%) |
Jan 21, 2022 | 55.73 | 55.89 | 54.18 | 54.42 | 6,960,938 | -1.44(-2.58%) |
Jan 20, 2022 | 56.05 | 57.76 | 55.63 | 55.87 | 6,173,868 | +0.00(+0.00%) |
Jan 19, 2022 | 58.09 | 58.49 | 55.77 | 55.87 | 6,693,226 | -1.96(-3.38%) |
Jan 18, 2022 | 58.87 | 59.04 | 57.67 | 57.82 | 4,492,346 | -0.96(-1.63%) |
Jan 14, 2022 | 58.78 | 0 | +0.04(+0.06%) | |||
Jan 13, 2022 | 58.67 | 59.10 | 58.44 | 58.74 | 3,605,413 | +0.47(+0.81%) |
Jan 12, 2022 | 58.37 | 58.97 | 57.45 | 58.27 | 6,481,740 | -0.38(-0.65%) |
Jan 11, 2022 | 58.42 | 58.65 | 57.78 | 58.65 | 6,419,547 | +0.34(+0.59%) |
Jan 10, 2022 | 58.03 | 58.45 | 56.80 | 58.31 | 8,334,613 | +0.64(+1.10%) |
Jan 07, 2022 | 56.59 | 57.88 | 56.31 | 57.67 | 5,602,182 | +1.47(+2.62%) |
Jan 06, 2022 | 56.24 | 56.51 | 54.87 | 56.20 | 6,668,494 | +0.95(+1.72%) |
Jan 05, 2022 | 56.14 | 56.68 | 55.21 | 55.25 | 4,885,254 | -0.77(-1.37%) |
Jan 04, 2022 | 55.30 | 56.47 | 55.10 | 56.02 | 5,562,493 | +1.53(+2.81%) |
Jan 03, 2022 | 54.29 | 55.14 | 54.24 | 54.49 | 3,556,085 | +0.50(+0.93%) |
Dec 31, 2021 | 53.83 | 54.34 | 53.78 | 53.99 | 2,185,918 | +0.11(+0.21%) |
Dec 30, 2021 | 54.02 | 54.44 | 53.84 | 53.87 | 2,258,454 | -0.04(-0.07%) |
Dec 29, 2021 | 53.78 | 54.25 | 53.70 | 53.91 | 2,351,262 | +0.10(+0.19%) |
Dec 28, 2021 | 53.92 | 54.69 | 53.74 | 53.80 | 2,579,964 | -0.22(-0.40%) |
Dec 27, 2021 | 53.80 | 54.16 | 53.42 | 54.02 | 2,189,999 | +0.31(+0.58%) |
Dec 23, 2021 | 52.80 | 53.88 | 52.79 | 53.71 | 4,192,650 | +1.23(+2.35%) |
Dec 22, 2021 | 52.22 | 52.81 | 52.12 | 52.48 | 4,943,924 | +0.12(+0.24%) |
Dec 21, 2021 | 50.90 | 52.78 | 50.88 | 52.35 | 6,773,414 | +2.12(+4.21%) |
Dec 20, 2021 | 50.52 | 50.52 | 49.23 | 50.23 | 4,696,165 | -1.14(-2.22%) |
Dec 17, 2021 | 52.30 | 52.34 | 50.84 | 51.37 | 11,859,833 | -1.11(-2.12%) |
Dec 16, 2021 | 52.15 | 53.00 | 51.86 | 52.49 | 6,677,874 | +0.87(+1.69%) |
Dec 15, 2021 | 51.82 | 51.82 | 50.76 | 51.61 | 4,763,470 | +0.02(+0.04%) |
Dec 14, 2021 | 50.73 | 51.99 | 50.64 | 51.59 | 5,366,392 | +0.77(+1.52%) |
Dec 13, 2021 | 51.23 | 51.26 | 50.26 | 50.82 | 4,560,556 | -0.52(-1.01%) |
Dec 10, 2021 | 52.00 | 52.10 | 51.09 | 51.34 | 4,262,732 | -0.40(-0.77%) |
Dec 09, 2021 | 51.58 | 52.25 | 51.41 | 51.73 | 3,937,365 | -0.15(-0.29%) |
Dec 08, 2021 | 52.26 | 52.53 | 51.72 | 51.89 | 4,257,542 | -0.21(-0.40%) |
Dec 07, 2021 | 52.06 | 52.81 | 51.82 | 52.09 | 5,141,293 | +0.40(+0.77%) |
Dec 06, 2021 | 51.16 | 52.38 | 51.05 | 51.70 | 6,410,878 | +1.37(+2.72%) |
Dec 03, 2021 | 50.88 | 51.14 | 50.08 | 50.33 | 5,365,928 | -0.60(-1.19%) |
Dec 02, 2021 | 49.27 | 51.21 | 49.27 | 50.93 | 6,961,609 | +2.11(+4.33%) |