Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 57.82 | 58.76 | 57.31 | 57.82 | 8,046,625 | -1.81(-3.04%) |
Feb 25, 2022 | 57.39 | 59.64 | 58.46 | 59.63 | 9,209,711 | +2.62(+4.60%) |
Feb 24, 2022 | 56.03 | 57.20 | 54.93 | 57.00 | 6,648,122 | -1.10(-1.89%) |
Feb 23, 2022 | 58.66 | 59.33 | 57.75 | 58.10 | 5,404,660 | -0.07(-0.11%) |
Feb 22, 2022 | 58.53 | 59.36 | 57.78 | 58.16 | 6,121,171 | -0.11(-0.19%) |
Feb 18, 2022 | 58.28 | 0 | +0.33(+0.57%) | |||
Feb 17, 2022 | 56.60 | 58.38 | 56.23 | 57.95 | 6,519,489 | +0.98(+1.72%) |
Feb 16, 2022 | 56.45 | 57.48 | 56.45 | 56.97 | 3,619,104 | -0.04(-0.07%) |
Feb 15, 2022 | 56.40 | 57.33 | 55.95 | 57.00 | 4,437,434 | +1.31(+2.36%) |
Feb 14, 2022 | 57.33 | 57.66 | 55.26 | 55.69 | 7,726,437 | -1.65(-2.88%) |
Feb 11, 2022 | 58.74 | 59.41 | 56.74 | 57.34 | 7,670,075 | -1.40(-2.38%) |
Feb 10, 2022 | 58.11 | 59.92 | 58.09 | 58.74 | 5,218,313 | -0.18(-0.30%) |
Feb 09, 2022 | 59.34 | 59.99 | 58.86 | 58.92 | 4,724,259 | -0.01(-0.02%) |
Feb 08, 2022 | 59.00 | 59.58 | 58.74 | 58.93 | 5,552,467 | +0.59(+1.02%) |
Feb 07, 2022 | 57.70 | 58.92 | 57.70 | 58.33 | 4,208,826 | +0.76(+1.31%) |
Feb 04, 2022 | 56.02 | 58.16 | 56.02 | 57.58 | 4,412,582 | +1.42(+2.52%) |
Feb 03, 2022 | 56.92 | 56.03 | 56.16 | 3,581,884 | -0.72(-1.26%) | |
Feb 02, 2022 | 55.53 | 56.95 | 55.49 | 56.88 | 5,080,566 | +1.08(+1.93%) |
Feb 01, 2022 | 54.60 | 55.96 | 54.28 | 55.80 | 3,892,269 | +1.28(+2.36%) |
Jan 31, 2022 | 53.34 | 54.57 | 54.52 | 4,435,882 | +0.75(+1.39%) | |
Jan 28, 2022 | 52.87 | 53.85 | 52.46 | 53.77 | 5,559,527 | +0.51(+0.96%) |
Jan 27, 2022 | 55.02 | 55.92 | 53.07 | 53.26 | 5,718,351 | -1.14(-2.10%) |
Jan 26, 2022 | 55.57 | 56.17 | 53.83 | 54.41 | 6,451,126 | -0.55(-1.00%) |
Jan 25, 2022 | 53.56 | 55.52 | 52.25 | 54.95 | 6,528,553 | +0.71(+1.31%) |
Jan 24, 2022 | 53.48 | 54.45 | 51.35 | 54.25 | 7,859,639 | +0.13(+0.24%) |
Jan 21, 2022 | 55.42 | 55.58 | 53.87 | 54.11 | 7,000,479 | -1.44(-2.58%) |
Jan 20, 2022 | 55.73 | 57.44 | 55.31 | 55.55 | 6,208,938 | +0.00(+0.00%) |
Jan 19, 2022 | 57.76 | 58.16 | 55.46 | 55.55 | 6,731,246 | -1.94(-3.38%) |
Jan 18, 2022 | 58.53 | 58.70 | 57.34 | 57.49 | 4,517,864 | -0.95(-1.63%) |
Jan 14, 2022 | 58.45 | 0 | +0.04(+0.06%) | |||
Jan 13, 2022 | 58.33 | 58.77 | 58.11 | 58.41 | 3,625,893 | +0.47(+0.81%) |
Jan 12, 2022 | 58.04 | 58.64 | 57.13 | 57.94 | 6,518,559 | -0.38(-0.65%) |
Jan 11, 2022 | 58.09 | 58.32 | 57.46 | 58.32 | 6,456,012 | +0.34(+0.59%) |
Jan 10, 2022 | 57.70 | 58.12 | 56.48 | 57.98 | 8,381,957 | +0.63(+1.10%) |
Jan 07, 2022 | 56.27 | 57.56 | 55.99 | 57.34 | 5,634,005 | +1.46(+2.62%) |
Jan 06, 2022 | 55.93 | 56.19 | 54.56 | 55.88 | 6,706,374 | +0.94(+1.72%) |
Jan 05, 2022 | 55.82 | 56.36 | 54.90 | 54.94 | 4,913,004 | -0.76(-1.37%) |
Jan 04, 2022 | 54.99 | 56.15 | 54.78 | 55.70 | 5,594,090 | +1.52(+2.81%) |
Jan 03, 2022 | 53.98 | 54.83 | 53.94 | 54.18 | 3,576,285 | +0.50(+0.93%) |
Dec 31, 2021 | 53.53 | 54.03 | 53.48 | 53.68 | 2,198,335 | +0.11(+0.21%) |
Dec 30, 2021 | 53.72 | 54.13 | 53.54 | 53.57 | 2,271,282 | -0.04(-0.07%) |
Dec 29, 2021 | 53.47 | 53.94 | 53.40 | 53.60 | 2,364,618 | +0.10(+0.19%) |
Dec 28, 2021 | 53.61 | 54.38 | 53.43 | 53.50 | 2,594,619 | -0.22(-0.40%) |
Dec 27, 2021 | 53.49 | 53.85 | 53.11 | 53.72 | 2,202,438 | +0.31(+0.58%) |
Dec 23, 2021 | 52.50 | 53.57 | 52.49 | 53.41 | 4,216,466 | +1.23(+2.35%) |
Dec 22, 2021 | 51.92 | 52.51 | 51.83 | 52.18 | 4,972,008 | +0.12(+0.24%) |
Dec 21, 2021 | 50.61 | 52.49 | 50.59 | 52.06 | 6,811,889 | +2.11(+4.21%) |
Dec 20, 2021 | 50.23 | 50.24 | 48.95 | 49.95 | 4,722,841 | -1.13(-2.22%) |
Dec 17, 2021 | 52.00 | 52.05 | 50.56 | 51.08 | 11,927,201 | -1.10(-2.12%) |
Dec 16, 2021 | 51.86 | 52.70 | 51.57 | 52.19 | 6,715,806 | +0.87(+1.69%) |
Dec 15, 2021 | 51.53 | 51.53 | 50.47 | 51.32 | 4,790,528 | +0.02(+0.04%) |
Dec 14, 2021 | 50.45 | 51.70 | 50.35 | 51.30 | 5,396,875 | +0.77(+1.52%) |
Dec 13, 2021 | 50.94 | 50.97 | 49.98 | 50.53 | 4,586,462 | -0.52(-1.01%) |
Dec 10, 2021 | 51.70 | 51.81 | 50.80 | 51.05 | 4,286,946 | -0.39(-0.77%) |
Dec 09, 2021 | 51.29 | 51.96 | 51.12 | 51.44 | 3,959,731 | -0.15(-0.29%) |
Dec 08, 2021 | 51.97 | 52.23 | 51.42 | 51.59 | 4,281,726 | -0.21(-0.40%) |
Dec 07, 2021 | 51.76 | 52.51 | 51.53 | 51.80 | 5,170,497 | +0.39(+0.77%) |
Dec 06, 2021 | 50.87 | 52.08 | 50.77 | 51.40 | 6,447,294 | +1.36(+2.72%) |
Dec 03, 2021 | 50.60 | 50.86 | 49.80 | 50.04 | 5,396,408 | -0.60(-1.19%) |
Dec 02, 2021 | 48.99 | 50.92 | 48.99 | 50.64 | 7,001,153 | +2.10(+4.33%) |