Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 54.66 | 55.51 | 54.57 | 55.26 | 242,536 | -0.15(-0.27%) |
Feb 25, 2022 | 54.11 | 55.44 | 54.01 | 55.40 | 636,279 | +1.27(+2.36%) |
Feb 24, 2022 | 51.46 | 54.27 | 51.32 | 54.13 | 367,846 | +1.06(+2.00%) |
Feb 23, 2022 | 54.47 | 54.67 | 53.01 | 53.07 | 164,487 | -1.14(-2.10%) |
Feb 22, 2022 | 55.41 | 55.77 | 53.88 | 54.21 | 128,364 | -1.64(-2.93%) |
Feb 18, 2022 | 55.85 | 0 | -0.14(-0.25%) | |||
Feb 17, 2022 | 56.90 | 56.99 | 55.88 | 55.98 | 84,713 | -1.33(-2.33%) |
Feb 16, 2022 | 57.13 | 57.48 | 56.80 | 57.32 | 121,534 | -0.31(-0.54%) |
Feb 15, 2022 | 56.95 | 57.74 | 56.95 | 57.63 | 304,672 | +1.42(+2.53%) |
Feb 14, 2022 | 56.57 | 57.05 | 55.90 | 56.21 | 133,983 | -0.26(-0.47%) |
Feb 11, 2022 | 57.48 | 57.90 | 56.22 | 56.47 | 231,070 | -1.01(-1.76%) |
Feb 10, 2022 | 57.82 | 58.89 | 57.25 | 57.48 | 131,350 | -0.93(-1.60%) |
Feb 09, 2022 | 57.60 | 58.47 | 57.60 | 58.42 | 109,205 | +1.32(+2.32%) |
Feb 08, 2022 | 56.00 | 57.13 | 55.92 | 57.09 | 154,393 | +1.19(+2.12%) |
Feb 07, 2022 | 55.97 | 56.33 | 55.51 | 55.91 | 83,472 | +0.20(+0.35%) |
Feb 04, 2022 | 55.76 | 56.20 | 54.97 | 55.71 | 353,831 | -0.18(-0.32%) |
Feb 03, 2022 | 56.19 | 56.98 | 55.79 | 55.89 | 137,330 | -1.00(-1.76%) |
Feb 02, 2022 | 57.26 | 57.26 | 56.37 | 56.89 | 493,591 | -0.10(-0.17%) |
Feb 01, 2022 | 56.43 | 57.04 | 55.94 | 56.98 | 335,920 | +0.63(+1.11%) |
Jan 31, 2022 | 54.91 | 56.39 | 56.36 | 322,613 | +1.39(+2.53%) | |
Jan 28, 2022 | 53.99 | 54.98 | 53.09 | 54.96 | 300,029 | +0.88(+1.63%) |
Jan 27, 2022 | 55.16 | 55.80 | 53.81 | 54.08 | 359,960 | -0.56(-1.02%) |
Jan 26, 2022 | 56.44 | 56.63 | 54.20 | 54.64 | 213,028 | -0.90(-1.62%) |
Jan 25, 2022 | 55.43 | 56.10 | 54.56 | 55.54 | 217,799 | -0.85(-1.51%) |
Jan 24, 2022 | 53.78 | 56.44 | 53.32 | 56.40 | 712,453 | +1.91(+3.51%) |
Jan 21, 2022 | 54.95 | 55.67 | 54.26 | 54.48 | 481,647 | -0.75(-1.35%) |
Jan 20, 2022 | 56.92 | 57.46 | 55.11 | 55.23 | 400,222 | -1.50(-2.65%) |
Jan 19, 2022 | 57.66 | 57.82 | 56.73 | 56.73 | 216,632 | -0.64(-1.11%) |
Jan 18, 2022 | 58.04 | 58.04 | 57.17 | 57.37 | 62,440 | -1.14(-1.94%) |
Jan 14, 2022 | 58.50 | 0 | -0.68(-1.14%) | |||
Jan 13, 2022 | 59.44 | 59.93 | 59.03 | 59.18 | 71,946 | +0.05(+0.08%) |
Jan 12, 2022 | 59.49 | 59.70 | 58.67 | 59.13 | 98,955 | -0.04(-0.07%) |
Jan 11, 2022 | 58.62 | 59.22 | 58.22 | 59.17 | 115,880 | +0.49(+0.84%) |
Jan 10, 2022 | 59.06 | 59.06 | 57.36 | 58.68 | 88,361 | -0.79(-1.34%) |
Jan 07, 2022 | 60.00 | 60.29 | 59.38 | 59.48 | 79,244 | -0.48(-0.80%) |
Jan 06, 2022 | 59.93 | 60.35 | 59.13 | 59.96 | 311,042 | +0.21(+0.34%) |
Jan 05, 2022 | 61.30 | 61.55 | 59.75 | 59.75 | 131,475 | -1.67(-2.71%) |
Jan 04, 2022 | 61.13 | 61.64 | 61.13 | 61.42 | 324,849 | +0.46(+0.76%) |
Jan 03, 2022 | 61.06 | 61.40 | 60.70 | 60.96 | 488,078 | +0.11(+0.18%) |
Dec 31, 2021 | 60.77 | 61.11 | 60.55 | 60.85 | 41,167 | +0.11(+0.18%) |
Dec 30, 2021 | 60.69 | 61.21 | 60.69 | 60.74 | 254,434 | +0.14(+0.23%) |
Dec 29, 2021 | 60.26 | 60.74 | 60.26 | 60.60 | 55,407 | +0.29(+0.49%) |
Dec 28, 2021 | 60.35 | 60.78 | 60.25 | 60.31 | 112,099 | +0.03(+0.05%) |
Dec 27, 2021 | 59.70 | 60.31 | 59.48 | 60.28 | 84,615 | +0.65(+1.09%) |
Dec 23, 2021 | 59.30 | 59.76 | 59.12 | 59.63 | 49,785 | +0.56(+0.95%) |
Dec 22, 2021 | 58.46 | 59.08 | 58.46 | 59.07 | 57,448 | +0.69(+1.19%) |
Dec 21, 2021 | 57.56 | 58.43 | 57.56 | 58.37 | 51,616 | +1.40(+2.45%) |
Dec 20, 2021 | 57.47 | 57.49 | 56.35 | 56.98 | 441,043 | -1.36(-2.33%) |
Dec 17, 2021 | 58.28 | 58.86 | 57.80 | 58.33 | 61,483 | -0.27(-0.47%) |
Dec 16, 2021 | 59.78 | 59.90 | 58.45 | 58.61 | 121,591 | -0.94(-1.58%) |
Dec 15, 2021 | 58.99 | 59.55 | 58.15 | 59.55 | 161,188 | +0.48(+0.81%) |
Dec 14, 2021 | 58.91 | 59.57 | 58.87 | 59.07 | 197,493 | -0.30(-0.51%) |
Dec 13, 2021 | 60.65 | 60.65 | 59.15 | 59.37 | 107,522 | -1.42(-2.33%) |
Dec 10, 2021 | 60.88 | 60.88 | 60.14 | 60.79 | 2,288,028 | +0.41(+0.68%) |
Dec 09, 2021 | 61.02 | 61.25 | 60.38 | 60.38 | 72,361 | -0.70(-1.15%) |
Dec 08, 2021 | 61.16 | 61.36 | 60.85 | 61.08 | 110,718 | +0.19(+0.31%) |
Dec 07, 2021 | 60.86 | 61.32 | 60.71 | 60.90 | 105,336 | +1.03(+1.72%) |
Dec 06, 2021 | 59.57 | 60.37 | 59.14 | 59.87 | 116,676 | +0.85(+1.44%) |
Dec 03, 2021 | 59.98 | 59.98 | 58.52 | 59.02 | 52,308 | -0.70(-1.18%) |
Dec 02, 2021 | 58.50 | 59.92 | 58.50 | 59.72 | 127,989 | +1.45(+2.48%) |