Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 53.29 | 54.08 | 52.83 | 53.58 | 286,154 | -0.85(-1.56%) |
Feb 25, 2022 | 52.34 | 54.51 | 52.90 | 54.42 | 139,956 | +2.24(+4.29%) |
Feb 24, 2022 | 52.27 | 52.65 | 50.79 | 52.19 | 209,122 | -1.22(-2.29%) |
Feb 23, 2022 | 55.53 | 55.53 | 53.10 | 53.41 | 189,510 | -1.57(-2.85%) |
Feb 22, 2022 | 56.10 | 56.10 | 54.81 | 54.97 | 120,022 | -1.16(-2.06%) |
Feb 18, 2022 | 56.13 | 0 | +0.29(+0.52%) | |||
Feb 17, 2022 | 55.59 | 55.99 | 55.38 | 55.84 | 131,139 | -0.25(-0.45%) |
Feb 16, 2022 | 56.86 | 57.36 | 55.44 | 56.09 | 172,934 | -0.96(-1.68%) |
Feb 15, 2022 | 54.76 | 57.31 | 54.70 | 57.05 | 303,948 | +3.76(+7.07%) |
Feb 14, 2022 | 52.76 | 53.38 | 52.31 | 53.29 | 211,486 | +0.77(+1.47%) |
Feb 11, 2022 | 52.56 | 53.30 | 52.11 | 52.51 | 229,580 | +0.08(+0.16%) |
Feb 10, 2022 | 52.76 | 54.04 | 52.08 | 52.43 | 228,571 | -0.62(-1.18%) |
Feb 09, 2022 | 54.43 | 54.87 | 52.84 | 53.05 | 313,982 | -0.89(-1.64%) |
Feb 08, 2022 | 52.63 | 54.22 | 52.63 | 53.94 | 172,085 | +1.30(+2.46%) |
Feb 07, 2022 | 53.27 | 53.67 | 52.37 | 52.64 | 249,524 | -0.50(-0.95%) |
Feb 04, 2022 | 53.82 | 54.33 | 52.47 | 53.15 | 213,698 | -0.96(-1.77%) |
Feb 03, 2022 | 55.34 | 53.91 | 54.11 | 166,113 | -1.03(-1.88%) | |
Feb 02, 2022 | 56.02 | 56.04 | 54.54 | 55.14 | 192,091 | -0.86(-1.53%) |
Feb 01, 2022 | 55.25 | 56.19 | 54.78 | 56.00 | 170,288 | +0.87(+1.57%) |
Jan 31, 2022 | 54.41 | 55.35 | 55.13 | 168,531 | +0.37(+0.68%) | |
Jan 28, 2022 | 53.99 | 54.76 | 53.22 | 54.76 | 177,009 | +0.71(+1.31%) |
Jan 27, 2022 | 55.71 | 57.23 | 53.50 | 54.05 | 334,481 | -1.18(-2.14%) |
Jan 26, 2022 | 56.93 | 57.30 | 54.95 | 55.23 | 211,780 | -1.09(-1.94%) |
Jan 25, 2022 | 55.75 | 56.61 | 54.73 | 56.32 | 256,254 | -0.44(-0.77%) |
Jan 24, 2022 | 54.68 | 56.87 | 54.41 | 56.76 | 233,121 | +1.03(+1.86%) |
Jan 21, 2022 | 56.93 | 57.36 | 55.50 | 55.73 | 221,058 | -1.27(-2.22%) |
Jan 20, 2022 | 56.94 | 58.47 | 56.59 | 57.00 | 212,556 | +0.01(+0.02%) |
Jan 19, 2022 | 56.98 | 57.83 | 56.44 | 56.99 | 293,938 | +0.53(+0.94%) |
Jan 18, 2022 | 57.14 | 57.49 | 56.34 | 56.45 | 144,109 | -1.24(-2.15%) |
Jan 14, 2022 | 57.69 | 0 | +0.42(+0.73%) | |||
Jan 13, 2022 | 57.01 | 57.79 | 57.00 | 57.27 | 161,618 | +0.69(+1.22%) |
Jan 12, 2022 | 57.23 | 57.59 | 56.45 | 56.59 | 209,836 | -0.48(-0.85%) |
Jan 11, 2022 | 56.43 | 57.16 | 55.83 | 57.07 | 344,201 | +0.85(+1.51%) |
Jan 10, 2022 | 56.26 | 56.73 | 55.77 | 56.22 | 415,849 | +0.13(+0.23%) |
Jan 07, 2022 | 55.59 | 56.20 | 55.13 | 56.09 | 308,857 | +0.37(+0.67%) |
Jan 06, 2022 | 57.31 | 57.31 | 55.57 | 55.72 | 314,361 | -0.48(-0.86%) |
Jan 05, 2022 | 56.37 | 57.23 | 55.92 | 56.20 | 135,907 | +0.27(+0.48%) |
Jan 04, 2022 | 55.98 | 57.39 | 55.75 | 55.93 | 164,011 | +0.27(+0.49%) |
Jan 03, 2022 | 56.51 | 56.80 | 55.24 | 55.66 | 125,106 | -0.60(-1.06%) |
Dec 31, 2021 | 55.59 | 56.49 | 55.39 | 56.26 | 145,959 | +0.53(+0.95%) |
Dec 30, 2021 | 55.73 | 56.26 | 55.11 | 55.73 | 151,556 | +0.15(+0.27%) |
Dec 29, 2021 | 54.98 | 56.15 | 54.98 | 55.58 | 165,506 | +0.58(+1.05%) |
Dec 28, 2021 | 54.32 | 55.13 | 54.32 | 55.00 | 177,203 | +0.64(+1.18%) |
Dec 27, 2021 | 53.41 | 54.56 | 53.08 | 54.36 | 166,027 | +1.03(+1.92%) |
Dec 23, 2021 | 53.47 | 54.03 | 53.01 | 53.33 | 188,469 | +0.03(+0.05%) |
Dec 22, 2021 | 53.72 | 54.34 | 52.80 | 53.31 | 338,855 | -0.62(-1.16%) |
Dec 21, 2021 | 53.72 | 54.80 | 53.38 | 53.93 | 181,098 | +0.62(+1.17%) |
Dec 20, 2021 | 54.72 | 55.38 | 52.19 | 53.31 | 309,043 | -2.29(-4.12%) |
Dec 17, 2021 | 56.66 | 56.88 | 55.50 | 55.60 | 346,861 | -0.82(-1.45%) |
Dec 16, 2021 | 55.81 | 56.99 | 55.81 | 56.42 | 227,065 | +0.98(+1.76%) |
Dec 15, 2021 | 52.76 | 55.79 | 52.25 | 55.44 | 315,451 | +0.47(+0.86%) |
Dec 14, 2021 | 55.28 | 56.62 | 54.69 | 54.97 | 453,769 | -0.15(-0.27%) |
Dec 13, 2021 | 57.23 | 57.56 | 54.97 | 55.12 | 278,471 | -2.01(-3.51%) |
Dec 10, 2021 | 59.01 | 59.37 | 56.72 | 57.12 | 237,499 | -1.30(-2.23%) |
Dec 09, 2021 | 58.30 | 59.86 | 56.85 | 58.43 | 289,940 | +0.16(+0.27%) |
Dec 08, 2021 | 58.63 | 58.83 | 57.92 | 58.27 | 241,041 | +0.00(+0.00%) |
Dec 07, 2021 | 58.90 | 59.50 | 58.07 | 58.27 | 181,032 | -0.34(-0.58%) |
Dec 06, 2021 | 57.95 | 59.33 | 57.07 | 58.61 | 263,580 | +1.43(+2.51%) |
Dec 03, 2021 | 58.22 | 58.63 | 56.87 | 57.18 | 172,291 | -0.82(-1.42%) |
Dec 02, 2021 | 56.34 | 58.46 | 56.34 | 58.00 | 185,386 | +1.88(+3.34%) |