Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 58.78 | 59.46 | 57.87 | 58.51 | 678,708 | -0.75(-1.26%) |
Feb 25, 2022 | 58.34 | 59.49 | 58.43 | 59.26 | 644,066 | +1.13(+1.94%) |
Feb 24, 2022 | 56.40 | 58.32 | 56.01 | 58.13 | 668,743 | +1.22(+2.14%) |
Feb 23, 2022 | 58.01 | 58.40 | 56.86 | 56.91 | 640,874 | -0.61(-1.06%) |
Feb 22, 2022 | 57.97 | 57.97 | 57.06 | 57.52 | 1,005,313 | -0.29(-0.50%) |
Feb 18, 2022 | 57.81 | 0 | +0.07(+0.13%) | |||
Feb 17, 2022 | 57.38 | 57.87 | 57.00 | 57.74 | 742,420 | +0.15(+0.27%) |
Feb 16, 2022 | 57.24 | 57.91 | 57.15 | 57.59 | 387,841 | +0.45(+0.80%) |
Feb 15, 2022 | 57.34 | 57.63 | 57.01 | 57.13 | 483,214 | +0.09(+0.16%) |
Feb 14, 2022 | 57.35 | 57.73 | 56.81 | 57.04 | 645,164 | -0.26(-0.46%) |
Feb 11, 2022 | 57.11 | 57.86 | 56.71 | 57.31 | 586,137 | +0.61(+1.07%) |
Feb 10, 2022 | 57.26 | 58.27 | 56.59 | 56.70 | 545,416 | -1.17(-2.03%) |
Feb 09, 2022 | 57.38 | 57.88 | 57.16 | 57.87 | 1,165,918 | +0.85(+1.48%) |
Feb 08, 2022 | 57.30 | 57.50 | 56.87 | 57.02 | 797,909 | -0.38(-0.67%) |
Feb 07, 2022 | 57.44 | 57.82 | 57.24 | 57.41 | 404,184 | -0.04(-0.06%) |
Feb 04, 2022 | 57.57 | 57.95 | 56.96 | 57.44 | 486,970 | -0.56(-0.97%) |
Feb 03, 2022 | 58.44 | 57.99 | 58.01 | 401,532 | -0.75(-1.28%) | |
Feb 02, 2022 | 58.81 | 59.02 | 58.44 | 58.76 | 532,357 | -0.01(-0.02%) |
Feb 01, 2022 | 59.39 | 59.50 | 58.49 | 58.77 | 599,848 | -0.65(-1.10%) |
Jan 31, 2022 | 58.58 | 59.47 | 59.42 | 614,077 | +0.43(+0.72%) | |
Jan 28, 2022 | 56.80 | 59.01 | 56.44 | 59.00 | 697,378 | +2.29(+4.03%) |
Jan 27, 2022 | 57.70 | 58.29 | 56.37 | 56.71 | 740,055 | -0.89(-1.54%) |
Jan 26, 2022 | 59.06 | 59.73 | 57.37 | 57.60 | 523,426 | -1.01(-1.72%) |
Jan 25, 2022 | 58.01 | 58.94 | 57.51 | 58.60 | 502,626 | -0.17(-0.29%) |
Jan 24, 2022 | 57.70 | 58.96 | 56.97 | 58.77 | 736,359 | +0.73(+1.26%) |
Jan 21, 2022 | 58.40 | 59.37 | 58.02 | 58.04 | 674,621 | -0.30(-0.51%) |
Jan 20, 2022 | 60.04 | 60.27 | 58.26 | 58.34 | 610,803 | -1.68(-2.79%) |
Jan 19, 2022 | 60.77 | 61.29 | 59.99 | 60.01 | 392,127 | -0.75(-1.24%) |
Jan 18, 2022 | 61.35 | 61.38 | 60.67 | 60.77 | 387,932 | -0.96(-1.56%) |
Jan 14, 2022 | 61.73 | 0 | -0.31(-0.50%) | |||
Jan 13, 2022 | 61.83 | 62.25 | 61.53 | 62.03 | 348,365 | +0.51(+0.82%) |
Jan 12, 2022 | 61.58 | 62.09 | 61.50 | 61.53 | 481,132 | -0.14(-0.22%) |
Jan 11, 2022 | 62.40 | 62.46 | 61.53 | 61.66 | 644,663 | -0.85(-1.36%) |
Jan 10, 2022 | 62.49 | 62.60 | 61.73 | 62.51 | 489,743 | -0.14(-0.22%) |
Jan 07, 2022 | 63.07 | 63.43 | 62.48 | 62.65 | 519,783 | -0.73(-1.16%) |
Jan 06, 2022 | 63.40 | 63.90 | 62.97 | 63.38 | 341,393 | +0.21(+0.33%) |
Jan 05, 2022 | 64.61 | 64.90 | 62.94 | 63.17 | 558,610 | -1.42(-2.20%) |
Jan 04, 2022 | 64.19 | 65.15 | 63.96 | 64.60 | 453,222 | +0.51(+0.79%) |
Jan 03, 2022 | 64.62 | 64.79 | 63.26 | 64.09 | 308,759 | -0.53(-0.83%) |
Dec 31, 2021 | 64.56 | 65.20 | 64.56 | 64.62 | 399,964 | +0.07(+0.11%) |
Dec 30, 2021 | 63.95 | 64.83 | 63.72 | 64.55 | 535,397 | +0.49(+0.76%) |
Dec 29, 2021 | 63.81 | 64.11 | 63.32 | 64.06 | 447,136 | +0.43(+0.68%) |
Dec 28, 2021 | 63.19 | 63.73 | 63.04 | 63.63 | 416,416 | +0.60(+0.95%) |
Dec 27, 2021 | 62.05 | 63.06 | 61.63 | 63.04 | 403,523 | +1.06(+1.70%) |
Dec 23, 2021 | 61.80 | 62.10 | 61.53 | 61.98 | 451,268 | +0.24(+0.39%) |
Dec 22, 2021 | 61.36 | 61.74 | 61.23 | 61.74 | 569,553 | +0.53(+0.87%) |
Dec 21, 2021 | 60.93 | 61.60 | 60.85 | 61.20 | 482,698 | +0.91(+1.51%) |
Dec 20, 2021 | 60.03 | 60.34 | 58.82 | 60.29 | 892,076 | -0.39(-0.64%) |
Dec 17, 2021 | 60.45 | 61.50 | 60.44 | 60.68 | 1,536,961 | -0.05(-0.07%) |
Dec 16, 2021 | 60.80 | 61.43 | 60.13 | 60.72 | 629,861 | +0.05(+0.07%) |
Dec 15, 2021 | 61.17 | 61.77 | 60.10 | 60.68 | 1,011,494 | -0.48(-0.78%) |
Dec 14, 2021 | 61.54 | 61.96 | 61.13 | 61.16 | 1,183,637 | -0.42(-0.69%) |
Dec 13, 2021 | 61.38 | 62.11 | 61.38 | 61.58 | 1,365,653 | +0.20(+0.32%) |
Dec 10, 2021 | 61.85 | 61.93 | 61.07 | 61.38 | 1,460,510 | -0.05(-0.07%) |
Dec 09, 2021 | 61.61 | 61.87 | 60.79 | 61.43 | 3,963,922 | -2.97(-4.61%) |
Dec 08, 2021 | 63.13 | 64.73 | 63.13 | 64.40 | 512,039 | +0.79(+1.25%) |
Dec 07, 2021 | 64.00 | 64.26 | 63.17 | 63.60 | 634,496 | +0.27(+0.43%) |
Dec 06, 2021 | 62.87 | 63.84 | 62.29 | 63.33 | 435,295 | +1.18(+1.90%) |
Dec 03, 2021 | 62.12 | 62.47 | 61.62 | 62.15 | 405,458 | +0.31(+0.50%) |
Dec 02, 2021 | 60.17 | 62.16 | 60.17 | 61.84 | 661,316 | +1.86(+3.10%) |