Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 55.97 | 57.01 | 55.95 | 56.79 | 275,267 | +0.32(+0.58%) |
Feb 25, 2022 | 55.27 | 56.61 | 55.65 | 56.47 | 178,736 | +1.60(+2.91%) |
Feb 24, 2022 | 54.14 | 55.00 | 53.65 | 54.87 | 336,785 | +0.56(+1.03%) |
Feb 23, 2022 | 55.55 | 55.55 | 54.28 | 54.31 | 215,431 | -0.82(-1.49%) |
Feb 22, 2022 | 55.29 | 55.48 | 54.63 | 55.13 | 299,795 | -0.18(-0.33%) |
Feb 18, 2022 | 55.31 | 0 | +0.58(+1.06%) | |||
Feb 17, 2022 | 53.50 | 54.92 | 52.67 | 54.74 | 419,477 | +0.90(+1.68%) |
Feb 16, 2022 | 55.76 | 56.04 | 53.26 | 53.83 | 559,043 | -1.16(-2.10%) |
Feb 15, 2022 | 55.90 | 56.22 | 54.67 | 54.99 | 266,969 | -0.50(-0.89%) |
Feb 14, 2022 | 55.65 | 56.08 | 54.90 | 55.48 | 676,205 | +0.05(+0.08%) |
Feb 11, 2022 | 55.81 | 56.43 | 55.23 | 55.44 | 288,012 | -0.15(-0.27%) |
Feb 10, 2022 | 56.43 | 57.00 | 55.39 | 55.59 | 272,725 | -1.32(-2.32%) |
Feb 09, 2022 | 57.31 | 57.38 | 56.51 | 56.91 | 188,702 | -0.03(-0.05%) |
Feb 08, 2022 | 56.90 | 57.43 | 56.83 | 56.94 | 167,737 | +0.12(+0.22%) |
Feb 07, 2022 | 56.33 | 57.25 | 56.12 | 56.81 | 203,352 | +0.30(+0.54%) |
Feb 04, 2022 | 56.88 | 57.25 | 55.94 | 56.51 | 177,960 | -0.80(-1.40%) |
Feb 03, 2022 | 57.49 | 57.71 | 57.31 | 211,054 | -0.01(-0.02%) | |
Feb 02, 2022 | 56.37 | 57.39 | 56.28 | 57.32 | 231,410 | +0.72(+1.28%) |
Feb 01, 2022 | 56.72 | 57.14 | 56.13 | 56.60 | 249,043 | -0.39(-0.69%) |
Jan 31, 2022 | 56.28 | 57.03 | 55.88 | 56.99 | 236,163 | +0.12(+0.22%) |
Jan 28, 2022 | 55.79 | 56.88 | 55.39 | 56.87 | 201,663 | +0.93(+1.66%) |
Jan 27, 2022 | 56.57 | 57.20 | 55.73 | 55.94 | 226,821 | -0.09(-0.16%) |
Jan 26, 2022 | 56.27 | 57.30 | 55.22 | 56.03 | 291,266 | +0.09(+0.16%) |
Jan 25, 2022 | 56.36 | 56.60 | 55.35 | 55.94 | 232,303 | -1.19(-2.08%) |
Jan 24, 2022 | 56.45 | 57.24 | 55.56 | 57.13 | 334,387 | +0.23(+0.41%) |
Jan 21, 2022 | 57.27 | 58.26 | 56.87 | 56.89 | 231,707 | -0.19(-0.33%) |
Jan 20, 2022 | 57.34 | 58.23 | 57.05 | 57.08 | 179,898 | -0.20(-0.34%) |
Jan 19, 2022 | 57.10 | 58.10 | 56.64 | 57.28 | 269,286 | +0.45(+0.79%) |
Jan 18, 2022 | 58.50 | 58.64 | 56.78 | 56.83 | 434,928 | -1.96(-3.34%) |
Jan 14, 2022 | 58.80 | 0 | -0.21(-0.36%) | |||
Jan 13, 2022 | 58.71 | 59.40 | 58.51 | 59.01 | 226,929 | +0.40(+0.69%) |
Jan 12, 2022 | 59.04 | 59.63 | 58.56 | 58.61 | 242,117 | -0.63(-1.07%) |
Jan 11, 2022 | 60.26 | 60.26 | 58.69 | 59.24 | 175,392 | -0.93(-1.54%) |
Jan 10, 2022 | 60.85 | 61.26 | 59.99 | 60.17 | 358,360 | -0.31(-0.52%) |
Jan 07, 2022 | 60.46 | 60.68 | 60.10 | 60.48 | 229,741 | +0.00(+0.00%) |
Jan 06, 2022 | 59.95 | 60.73 | 59.73 | 60.48 | 320,792 | +0.79(+1.33%) |
Jan 05, 2022 | 58.97 | 60.66 | 58.82 | 59.69 | 315,628 | +0.79(+1.33%) |
Jan 04, 2022 | 59.47 | 59.76 | 58.85 | 58.90 | 202,420 | -0.40(-0.68%) |
Jan 03, 2022 | 59.32 | 59.46 | 58.55 | 59.31 | 207,978 | +0.06(+0.11%) |
Dec 31, 2021 | 58.93 | 59.43 | 58.89 | 59.24 | 117,325 | +0.13(+0.23%) |
Dec 30, 2021 | 59.40 | 59.56 | 59.04 | 59.11 | 132,781 | +0.00(+0.00%) |
Dec 29, 2021 | 58.75 | 59.15 | 58.37 | 59.11 | 139,058 | +0.49(+0.84%) |
Dec 28, 2021 | 57.96 | 58.73 | 57.96 | 58.62 | 105,178 | +0.63(+1.09%) |
Dec 27, 2021 | 57.81 | 58.00 | 57.02 | 57.98 | 144,030 | +0.29(+0.50%) |
Dec 23, 2021 | 57.87 | 58.15 | 57.53 | 57.70 | 137,327 | +0.12(+0.22%) |
Dec 22, 2021 | 57.52 | 57.84 | 57.22 | 57.57 | 136,686 | +0.20(+0.34%) |
Dec 21, 2021 | 57.24 | 57.79 | 57.09 | 57.38 | 199,728 | +0.54(+0.94%) |
Dec 20, 2021 | 56.53 | 56.98 | 55.83 | 56.84 | 265,983 | -0.26(-0.45%) |
Dec 17, 2021 | 57.33 | 57.97 | 57.07 | 57.10 | 740,054 | -0.68(-1.17%) |
Dec 16, 2021 | 57.83 | 58.63 | 57.37 | 57.78 | 277,078 | +0.23(+0.40%) |
Dec 15, 2021 | 56.09 | 57.67 | 56.02 | 57.55 | 381,927 | +1.49(+2.66%) |
Dec 14, 2021 | 56.14 | 56.75 | 55.94 | 56.06 | 532,454 | -0.01(-0.02%) |
Dec 13, 2021 | 55.89 | 56.45 | 55.39 | 56.06 | 418,614 | -0.13(-0.24%) |
Dec 10, 2021 | 56.05 | 56.49 | 55.69 | 56.20 | 355,019 | +0.62(+1.11%) |
Dec 09, 2021 | 55.59 | 56.14 | 55.21 | 55.58 | 327,026 | -0.55(-0.99%) |
Dec 08, 2021 | 56.28 | 56.63 | 55.81 | 56.14 | 238,221 | +0.04(+0.08%) |
Dec 07, 2021 | 56.09 | 56.47 | 55.72 | 56.09 | 296,581 | +0.05(+0.10%) |
Dec 06, 2021 | 55.77 | 56.45 | 55.40 | 56.04 | 336,774 | +1.38(+2.53%) |
Dec 03, 2021 | 54.84 | 54.84 | 53.66 | 54.65 | 291,712 | +0.24(+0.44%) |
Dec 02, 2021 | 52.87 | 54.78 | 52.48 | 54.41 | 394,892 | +1.89(+3.60%) |