Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 52.72 | 53.34 | 52.62 | 53.01 | 45,333 | -0.46(-0.85%) |
Feb 25, 2022 | 52.56 | 53.46 | 52.89 | 53.46 | 45,970 | +1.42(+2.72%) |
Feb 24, 2022 | 50.66 | 52.16 | 50.66 | 52.05 | 72,552 | -0.81(-1.53%) |
Feb 23, 2022 | 53.83 | 53.83 | 52.69 | 52.86 | 60,598 | -0.69(-1.29%) |
Feb 22, 2022 | 53.71 | 53.99 | 53.15 | 53.55 | 29,056 | -0.38(-0.71%) |
Feb 18, 2022 | 53.93 | 0 | -0.39(-0.72%) | |||
Feb 17, 2022 | 54.83 | 54.88 | 54.26 | 54.32 | 19,118 | -0.90(-1.64%) |
Feb 16, 2022 | 54.80 | 55.43 | 54.80 | 55.22 | 35,194 | +0.13(+0.24%) |
Feb 15, 2022 | 54.73 | 55.17 | 54.67 | 55.09 | 31,507 | +0.76(+1.41%) |
Feb 14, 2022 | 54.61 | 54.61 | 53.99 | 54.33 | 29,162 | -0.46(-0.84%) |
Feb 11, 2022 | 55.55 | 55.66 | 54.68 | 54.79 | 19,872 | -0.61(-1.10%) |
Feb 10, 2022 | 55.33 | 56.19 | 55.31 | 55.40 | 37,655 | -0.71(-1.27%) |
Feb 09, 2022 | 55.83 | 56.11 | 55.83 | 56.11 | 41,860 | +1.12(+2.03%) |
Feb 08, 2022 | 54.70 | 55.08 | 54.48 | 54.99 | 70,069 | +0.32(+0.59%) |
Feb 07, 2022 | 54.63 | 54.97 | 54.60 | 54.67 | 44,500 | -0.00(-0.01%) |
Feb 04, 2022 | 54.40 | 54.90 | 54.28 | 54.67 | 31,756 | +0.03(+0.05%) |
Feb 03, 2022 | 54.86 | 55.00 | 54.56 | 54.65 | 23,922 | -0.66(-1.20%) |
Feb 02, 2022 | 55.39 | 55.40 | 55.03 | 55.31 | 26,968 | +0.65(+1.19%) |
Feb 01, 2022 | 54.44 | 54.67 | 54.18 | 54.66 | 42,322 | +0.53(+0.98%) |
Jan 31, 2022 | 53.36 | 54.22 | 54.13 | 49,885 | +1.11(+2.09%) | |
Jan 28, 2022 | 52.64 | 53.16 | 52.42 | 53.02 | 45,859 | +0.03(+0.05%) |
Jan 27, 2022 | 53.32 | 53.58 | 52.79 | 52.99 | 54,063 | -0.42(-0.78%) |
Jan 26, 2022 | 54.23 | 54.83 | 53.24 | 53.41 | 159,605 | -0.25(-0.46%) |
Jan 25, 2022 | 53.24 | 53.92 | 53.11 | 53.65 | 35,136 | -0.23(-0.42%) |
Jan 24, 2022 | 53.52 | 53.96 | 52.59 | 53.88 | 88,661 | -0.90(-1.65%) |
Jan 21, 2022 | 55.46 | 55.46 | 54.71 | 54.79 | 92,241 | -1.06(-1.90%) |
Jan 20, 2022 | 56.38 | 56.67 | 55.75 | 55.85 | 104,225 | -0.49(-0.88%) |
Jan 19, 2022 | 56.53 | 56.65 | 56.13 | 56.34 | 22,137 | +0.08(+0.15%) |
Jan 18, 2022 | 56.44 | 56.57 | 56.10 | 56.26 | 33,358 | -0.99(-1.73%) |
Jan 14, 2022 | 57.25 | 0 | -0.31(-0.53%) | |||
Jan 13, 2022 | 58.24 | 58.28 | 57.50 | 57.55 | 37,299 | -0.29(-0.51%) |
Jan 12, 2022 | 57.69 | 57.94 | 57.68 | 57.85 | 33,009 | +0.87(+1.52%) |
Jan 11, 2022 | 56.36 | 57.06 | 56.28 | 56.98 | 28,977 | +0.90(+1.60%) |
Jan 10, 2022 | 56.10 | 56.19 | 55.62 | 56.08 | 103,091 | -0.73(-1.29%) |
Jan 07, 2022 | 56.52 | 56.86 | 56.43 | 56.81 | 63,104 | +0.39(+0.69%) |
Jan 06, 2022 | 56.43 | 56.67 | 56.28 | 56.43 | 53,445 | -0.31(-0.54%) |
Jan 05, 2022 | 57.40 | 57.50 | 56.61 | 56.73 | 84,331 | -0.33(-0.57%) |
Jan 04, 2022 | 57.25 | 57.27 | 56.82 | 57.06 | 96,006 | +0.32(+0.56%) |
Jan 03, 2022 | 56.62 | 56.81 | 56.46 | 56.74 | 128,070 | +0.23(+0.41%) |
Dec 31, 2021 | 56.55 | 56.74 | 56.42 | 56.51 | 32,780 | +0.06(+0.11%) |
Dec 30, 2021 | 56.58 | 56.71 | 56.45 | 56.45 | 309,866 | -0.17(-0.31%) |
Dec 29, 2021 | 56.44 | 56.65 | 56.40 | 56.62 | 30,001 | +0.16(+0.28%) |
Dec 28, 2021 | 56.55 | 56.69 | 56.42 | 56.47 | 80,495 | +0.05(+0.08%) |
Dec 27, 2021 | 56.02 | 56.53 | 56.02 | 56.42 | 20,963 | +0.39(+0.69%) |
Dec 23, 2021 | 55.81 | 56.17 | 55.81 | 56.03 | 81,402 | +0.37(+0.66%) |
Dec 22, 2021 | 55.19 | 55.72 | 55.14 | 55.66 | 19,195 | +0.50(+0.91%) |
Dec 21, 2021 | 54.81 | 55.16 | 54.70 | 55.16 | 14,146 | +0.83(+1.53%) |
Dec 20, 2021 | 54.37 | 54.45 | 54.13 | 54.33 | 39,783 | -0.49(-0.89%) |
Dec 17, 2021 | 55.10 | 55.22 | 54.82 | 54.82 | 30,527 | -0.61(-1.10%) |
Dec 16, 2021 | 55.62 | 55.73 | 55.31 | 55.43 | 60,587 | +0.10(+0.18%) |
Dec 15, 2021 | 54.86 | 55.33 | 54.53 | 55.33 | 15,666 | +0.67(+1.23%) |
Dec 14, 2021 | 54.79 | 55.00 | 54.48 | 54.66 | 28,051 | -0.38(-0.68%) |
Dec 13, 2021 | 55.40 | 55.40 | 55.01 | 55.03 | 17,356 | -0.46(-0.83%) |
Dec 10, 2021 | 55.62 | 55.67 | 55.41 | 55.49 | 12,365 | -0.11(-0.20%) |
Dec 09, 2021 | 55.68 | 55.71 | 55.52 | 55.60 | 20,898 | -0.47(-0.85%) |
Dec 08, 2021 | 56.03 | 56.09 | 55.82 | 56.07 | 21,926 | +0.13(+0.23%) |
Dec 07, 2021 | 55.55 | 56.06 | 55.55 | 55.95 | 15,129 | +1.38(+2.53%) |
Dec 06, 2021 | 54.29 | 54.69 | 54.24 | 54.57 | 26,963 | +0.37(+0.68%) |
Dec 03, 2021 | 54.77 | 54.77 | 53.93 | 54.20 | 10,457 | -0.18(-0.33%) |
Dec 02, 2021 | 53.96 | 54.59 | 53.96 | 54.38 | 50,942 | +0.65(+1.21%) |