Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 55.22 | 55.98 | 54.87 | 55.74 | 477,235 | -0.15(-0.26%) |
Feb 25, 2022 | 55.30 | 55.90 | 54.98 | 55.89 | 511,750 | +0.81(+1.47%) |
Feb 24, 2022 | 51.50 | 55.13 | 51.38 | 55.08 | 441,252 | +1.54(+2.87%) |
Feb 23, 2022 | 55.29 | 55.54 | 53.49 | 53.54 | 332,657 | -1.31(-2.39%) |
Feb 22, 2022 | 54.70 | 55.65 | 54.26 | 54.85 | 331,767 | -0.53(-0.96%) |
Feb 18, 2022 | 55.39 | 0 | -0.52(-0.94%) | |||
Feb 17, 2022 | 57.14 | 57.22 | 55.91 | 55.91 | 250,438 | -1.83(-3.16%) |
Feb 16, 2022 | 57.41 | 57.85 | 56.75 | 57.74 | 346,501 | -0.01(-0.02%) |
Feb 15, 2022 | 56.98 | 57.81 | 56.96 | 57.75 | 303,979 | +1.71(+3.05%) |
Feb 14, 2022 | 56.05 | 56.64 | 55.62 | 56.04 | 417,719 | -0.26(-0.46%) |
Feb 11, 2022 | 58.07 | 58.42 | 56.14 | 56.29 | 265,305 | -1.65(-2.84%) |
Feb 10, 2022 | 58.43 | 59.37 | 57.75 | 57.94 | 450,489 | -1.48(-2.49%) |
Feb 09, 2022 | 58.99 | 59.48 | 58.73 | 59.42 | 230,925 | +1.26(+2.17%) |
Feb 08, 2022 | 57.30 | 58.28 | 57.10 | 58.16 | 744,871 | +0.73(+1.27%) |
Feb 07, 2022 | 57.96 | 58.18 | 57.27 | 57.43 | 351,210 | -0.42(-0.73%) |
Feb 04, 2022 | 57.17 | 58.27 | 57.04 | 57.85 | 317,695 | +0.28(+0.48%) |
Feb 03, 2022 | 58.45 | 57.37 | 57.58 | 619,907 | -1.78(-2.99%) | |
Feb 02, 2022 | 59.23 | 59.40 | 58.64 | 59.35 | 614,685 | +0.43(+0.74%) |
Feb 01, 2022 | 58.82 | 58.96 | 58.09 | 58.92 | 545,794 | +0.18(+0.30%) |
Jan 31, 2022 | 57.20 | 58.84 | 58.74 | 1,202,323 | +1.66(+2.90%) | |
Jan 28, 2022 | 55.40 | 57.08 | 54.73 | 57.08 | 1,829,417 | +2.07(+3.77%) |
Jan 27, 2022 | 56.28 | 56.53 | 54.81 | 55.01 | 8,858,821 | -0.62(-1.12%) |
Jan 26, 2022 | 56.91 | 57.42 | 55.15 | 55.63 | 402,219 | +0.15(+0.27%) |
Jan 25, 2022 | 55.59 | 56.32 | 54.86 | 55.49 | 393,760 | -1.18(-2.09%) |
Jan 24, 2022 | 55.55 | 56.82 | 53.69 | 56.67 | 605,819 | +0.00(+0.00%) |
Jan 21, 2022 | 57.49 | 58.18 | 56.60 | 56.67 | 407,258 | -1.03(-1.78%) |
Jan 20, 2022 | 59.00 | 59.60 | 57.67 | 57.70 | 472,959 | -0.72(-1.23%) |
Jan 19, 2022 | 59.44 | 60.08 | 58.38 | 58.42 | 514,501 | -0.85(-1.43%) |
Jan 18, 2022 | 59.86 | 60.17 | 59.19 | 59.26 | 433,542 | -1.47(-2.42%) |
Jan 14, 2022 | 60.73 | 0 | +0.39(+0.65%) | |||
Jan 13, 2022 | 62.06 | 62.27 | 60.18 | 60.34 | 210,700 | -1.47(-2.38%) |
Jan 12, 2022 | 61.94 | 62.27 | 61.50 | 61.81 | 206,544 | +0.46(+0.76%) |
Jan 11, 2022 | 60.53 | 61.46 | 60.13 | 61.35 | 226,504 | +0.71(+1.17%) |
Jan 10, 2022 | 59.89 | 60.75 | 59.11 | 60.64 | 455,472 | -0.06(-0.10%) |
Jan 07, 2022 | 61.28 | 61.51 | 60.41 | 60.70 | 224,882 | -0.66(-1.08%) |
Jan 06, 2022 | 61.14 | 61.82 | 60.91 | 61.36 | 298,805 | -0.22(-0.35%) |
Jan 05, 2022 | 63.16 | 63.23 | 61.57 | 61.57 | 316,101 | -1.84(-2.91%) |
Jan 04, 2022 | 64.33 | 64.36 | 63.04 | 63.42 | 283,659 | -0.79(-1.23%) |
Jan 03, 2022 | 63.76 | 64.21 | 63.43 | 64.21 | 292,370 | +0.68(+1.07%) |
Dec 31, 2021 | 63.81 | 63.97 | 63.48 | 63.53 | 202,457 | -0.26(-0.40%) |
Dec 30, 2021 | 64.23 | 64.40 | 63.78 | 63.78 | 152,409 | -0.42(-0.65%) |
Dec 29, 2021 | 64.15 | 64.41 | 63.85 | 64.20 | 205,764 | -0.02(-0.03%) |
Dec 28, 2021 | 64.63 | 64.63 | 64.05 | 64.22 | 264,344 | -0.37(-0.58%) |
Dec 27, 2021 | 63.56 | 64.59 | 63.56 | 64.59 | 193,947 | +1.21(+1.91%) |
Dec 23, 2021 | 63.00 | 63.54 | 63.00 | 63.38 | 167,627 | +0.47(+0.75%) |
Dec 22, 2021 | 62.11 | 62.99 | 61.97 | 62.91 | 371,726 | +0.85(+1.37%) |
Dec 21, 2021 | 61.33 | 62.13 | 60.71 | 62.06 | 217,679 | +1.47(+2.43%) |
Dec 20, 2021 | 60.39 | 60.78 | 60.18 | 60.59 | 288,887 | -0.74(-1.21%) |
Dec 17, 2021 | 61.09 | 61.80 | 60.78 | 61.33 | 387,309 | -0.39(-0.64%) |
Dec 16, 2021 | 63.60 | 63.69 | 61.35 | 61.72 | 456,226 | -1.67(-2.63%) |
Dec 15, 2021 | 61.79 | 63.39 | 61.37 | 63.39 | 447,809 | +1.67(+2.70%) |
Dec 14, 2021 | 61.89 | 62.30 | 61.08 | 61.72 | 599,408 | -0.86(-1.37%) |
Dec 13, 2021 | 63.64 | 63.73 | 62.52 | 62.58 | 231,656 | -0.99(-1.55%) |
Dec 10, 2021 | 63.06 | 63.59 | 62.88 | 63.57 | 190,982 | +1.12(+1.80%) |
Dec 09, 2021 | 63.06 | 63.41 | 62.45 | 62.45 | 207,655 | -0.75(-1.18%) |
Dec 08, 2021 | 63.07 | 63.26 | 62.63 | 63.19 | 247,473 | +0.08(+0.12%) |
Dec 07, 2021 | 61.95 | 63.12 | 61.95 | 63.12 | 282,788 | +2.12(+3.47%) |
Dec 06, 2021 | 60.51 | 61.08 | 59.97 | 61.00 | 498,013 | +0.67(+1.11%) |
Dec 03, 2021 | 61.55 | 61.72 | 59.68 | 60.33 | 431,617 | -1.00(-1.64%) |
Dec 02, 2021 | 60.46 | 61.65 | 60.39 | 61.34 | 644,077 | +0.37(+0.61%) |