Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 54.33 | 54.66 | 53.83 | 54.32 | 24,252 | +1.15(+2.16%) |
Feb 25, 2022 | 52.22 | 53.45 | 52.80 | 53.17 | 20,055 | +0.84(+1.61%) |
Feb 24, 2022 | 50.19 | 52.37 | 49.90 | 52.33 | 33,926 | +1.12(+2.19%) |
Feb 23, 2022 | 52.44 | 52.44 | 51.21 | 51.21 | 29,889 | -1.31(-2.49%) |
Feb 22, 2022 | 53.06 | 53.10 | 52.43 | 52.52 | 22,007 | -1.63(-3.01%) |
Feb 18, 2022 | 54.15 | 0 | -0.42(-0.77%) | |||
Feb 17, 2022 | 55.32 | 55.34 | 54.55 | 54.57 | 18,801 | -1.25(-2.24%) |
Feb 16, 2022 | 54.89 | 55.83 | 54.89 | 55.82 | 7,066 | +0.42(+0.76%) |
Feb 15, 2022 | 55.37 | 55.44 | 55.04 | 55.40 | 32,397 | +0.89(+1.63%) |
Feb 14, 2022 | 54.41 | 55.43 | 54.31 | 54.51 | 11,221 | -0.81(-1.46%) |
Feb 11, 2022 | 56.05 | 56.05 | 55.29 | 55.32 | 5,419 | -1.06(-1.88%) |
Feb 10, 2022 | 57.30 | 57.38 | 56.38 | 56.38 | 8,203 | -0.68(-1.20%) |
Feb 09, 2022 | 57.67 | 57.67 | 56.91 | 57.06 | 10,117 | +2.30(+4.21%) |
Feb 08, 2022 | 54.27 | 55.67 | 54.21 | 54.76 | 17,958 | -0.90(-1.62%) |
Feb 07, 2022 | 55.78 | 55.95 | 55.63 | 55.66 | 11,440 | +0.23(+0.41%) |
Feb 04, 2022 | 55.05 | 55.55 | 54.94 | 55.43 | 21,983 | -0.50(-0.89%) |
Feb 03, 2022 | 56.20 | 56.67 | 55.91 | 55.93 | 35,529 | -1.41(-2.46%) |
Feb 02, 2022 | 57.03 | 57.41 | 56.74 | 57.34 | 23,783 | +0.15(+0.27%) |
Feb 01, 2022 | 57.11 | 57.20 | 56.17 | 57.19 | 55,143 | +0.65(+1.15%) |
Jan 31, 2022 | 56.16 | 56.55 | 56.06 | 56.54 | 49,622 | +1.83(+3.34%) |
Jan 28, 2022 | 53.78 | 54.72 | 53.65 | 54.71 | 14,837 | +0.09(+0.16%) |
Jan 27, 2022 | 54.53 | 55.23 | 54.36 | 54.62 | 32,977 | -0.55(-1.00%) |
Jan 26, 2022 | 56.42 | 56.42 | 54.79 | 55.17 | 34,726 | -0.10(-0.18%) |
Jan 25, 2022 | 55.13 | 55.39 | 54.79 | 55.27 | 22,232 | +0.11(+0.20%) |
Jan 24, 2022 | 54.18 | 55.39 | 53.89 | 55.16 | 18,318 | -1.65(-2.90%) |
Jan 21, 2022 | 57.70 | 57.70 | 56.72 | 56.81 | 11,738 | -1.80(-3.07%) |
Jan 20, 2022 | 58.37 | 59.37 | 58.17 | 58.61 | 20,132 | +1.04(+1.81%) |
Jan 19, 2022 | 57.51 | 57.77 | 57.25 | 57.57 | 13,381 | -0.29(-0.50%) |
Jan 18, 2022 | 58.15 | 58.20 | 57.58 | 57.86 | 12,422 | +0.62(+1.08%) |
Jan 14, 2022 | 57.24 | 0 | -1.64(-2.79%) | |||
Jan 13, 2022 | 59.75 | 59.75 | 58.88 | 58.88 | 30,475 | -1.16(-1.93%) |
Jan 12, 2022 | 60.19 | 60.39 | 59.87 | 60.04 | 17,840 | +1.19(+2.01%) |
Jan 11, 2022 | 58.62 | 58.91 | 58.38 | 58.85 | 10,415 | -0.23(-0.38%) |
Jan 10, 2022 | 59.36 | 59.40 | 58.60 | 59.08 | 25,936 | -4.96(-7.75%) |
Jan 07, 2022 | 63.56 | 64.04 | 63.55 | 64.04 | 31,824 | +0.22(+0.34%) |
Jan 06, 2022 | 64.52 | 64.52 | 63.82 | 63.82 | 14,493 | -0.74(-1.15%) |
Jan 05, 2022 | 64.76 | 65.16 | 64.13 | 64.56 | 6,083 | +0.56(+0.88%) |
Jan 04, 2022 | 64.25 | 64.25 | 63.65 | 64.00 | 6,761 | +0.77(+1.22%) |
Jan 03, 2022 | 63.27 | 63.47 | 62.84 | 63.23 | 5,994 | -0.01(-0.02%) |
Dec 31, 2021 | 65.32 | 65.32 | 63.24 | 63.24 | 1,305 | -1.31(-2.03%) |
Dec 30, 2021 | 65.02 | 65.61 | 64.14 | 64.55 | 10,001 | -0.53(-0.82%) |
Dec 29, 2021 | 65.05 | 66.07 | 65.05 | 65.08 | 10,683 | +0.77(+1.19%) |
Dec 28, 2021 | 63.88 | 64.46 | 63.88 | 64.32 | 33,064 | +0.39(+0.61%) |
Dec 27, 2021 | 62.79 | 63.94 | 62.79 | 63.93 | 8,119 | -0.05(-0.08%) |
Dec 23, 2021 | 63.03 | 63.98 | 62.94 | 63.98 | 58,117 | +0.90(+1.43%) |
Dec 22, 2021 | 62.54 | 63.15 | 62.54 | 63.08 | 21,014 | +1.27(+2.05%) |
Dec 21, 2021 | 62.19 | 62.62 | 61.52 | 61.81 | 30,123 | -1.08(-1.72%) |
Dec 20, 2021 | 61.77 | 62.89 | 61.61 | 62.89 | 32,721 | +2.92(+4.87%) |
Dec 17, 2021 | 62.71 | 62.71 | 59.95 | 59.97 | 42,020 | -2.78(-4.43%) |
Dec 16, 2021 | 62.72 | 63.10 | 62.36 | 62.75 | 16,040 | +1.44(+2.35%) |
Dec 15, 2021 | 60.63 | 61.31 | 60.40 | 61.31 | 4,617 | +1.48(+2.47%) |
Dec 14, 2021 | 60.48 | 60.61 | 59.57 | 59.84 | 22,834 | -1.57(-2.56%) |
Dec 13, 2021 | 61.18 | 61.51 | 61.18 | 61.41 | 6,823 | +0.94(+1.55%) |
Dec 10, 2021 | 60.69 | 60.69 | 60.11 | 60.47 | 7,606 | +0.72(+1.21%) |
Dec 09, 2021 | 59.81 | 60.03 | 59.75 | 59.75 | 8,175 | -0.11(-0.18%) |
Dec 08, 2021 | 59.78 | 59.86 | 59.39 | 59.86 | 6,231 | +0.70(+1.17%) |
Dec 07, 2021 | 59.13 | 59.37 | 58.74 | 59.16 | 16,682 | +1.89(+3.31%) |
Dec 06, 2021 | 57.78 | 57.90 | 56.42 | 57.27 | 11,686 | +0.57(+1.01%) |
Dec 03, 2021 | 57.51 | 57.51 | 56.54 | 56.70 | 5,914 | -0.58(-1.01%) |
Dec 02, 2021 | 57.02 | 57.91 | 56.37 | 57.28 | 16,679 | +0.44(+0.77%) |