Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 54.30 | 55.31 | 53.95 | 54.64 | 581,885 | -0.52(-0.94%) |
Feb 25, 2022 | 51.71 | 55.18 | 51.71 | 55.15 | 687,509 | +3.02(+5.80%) |
Feb 24, 2022 | 52.34 | 52.47 | 49.32 | 52.13 | 739,283 | -0.10(-0.20%) |
Feb 23, 2022 | 54.10 | 54.52 | 51.97 | 52.23 | 417,566 | -1.56(-2.90%) |
Feb 22, 2022 | 54.75 | 54.87 | 53.67 | 53.79 | 369,345 | -0.85(-1.56%) |
Feb 18, 2022 | 54.64 | 0 | -0.82(-1.48%) | |||
Feb 17, 2022 | 56.02 | 56.23 | 55.35 | 55.46 | 257,726 | -1.04(-1.85%) |
Feb 16, 2022 | 56.35 | 56.66 | 55.39 | 56.51 | 209,452 | -0.12(-0.21%) |
Feb 15, 2022 | 56.72 | 57.28 | 56.28 | 56.63 | 179,676 | +0.59(+1.05%) |
Feb 14, 2022 | 56.03 | 56.46 | 54.99 | 56.04 | 460,507 | +0.03(+0.06%) |
Feb 11, 2022 | 57.07 | 57.87 | 55.79 | 56.01 | 338,297 | -1.14(-1.99%) |
Feb 10, 2022 | 57.59 | 58.80 | 56.95 | 57.14 | 505,592 | +0.57(+1.01%) |
Feb 09, 2022 | 55.27 | 56.62 | 54.82 | 56.57 | 395,132 | +1.79(+3.27%) |
Feb 08, 2022 | 54.70 | 54.89 | 54.39 | 54.78 | 140,470 | +0.12(+0.22%) |
Feb 07, 2022 | 54.12 | 54.80 | 53.56 | 54.66 | 222,245 | +0.73(+1.36%) |
Feb 04, 2022 | 53.59 | 54.27 | 53.21 | 53.93 | 173,728 | +0.05(+0.10%) |
Feb 03, 2022 | 55.06 | 53.58 | 53.88 | 222,762 | -1.22(-2.22%) | |
Feb 02, 2022 | 56.53 | 56.64 | 54.64 | 55.10 | 297,273 | -0.90(-1.62%) |
Feb 01, 2022 | 54.66 | 56.20 | 54.46 | 56.01 | 372,726 | +1.19(+2.17%) |
Jan 31, 2022 | 54.06 | 54.82 | 335,641 | +0.09(+0.16%) | ||
Jan 28, 2022 | 53.29 | 54.83 | 52.34 | 54.73 | 241,854 | +1.90(+3.59%) |
Jan 27, 2022 | 54.19 | 54.78 | 52.58 | 52.83 | 185,850 | -1.16(-2.15%) |
Jan 26, 2022 | 55.18 | 55.41 | 53.77 | 54.00 | 358,132 | -0.84(-1.54%) |
Jan 25, 2022 | 54.93 | 55.95 | 54.49 | 54.84 | 312,774 | -0.27(-0.48%) |
Jan 24, 2022 | 51.97 | 55.19 | 51.94 | 55.11 | 543,335 | +2.55(+4.85%) |
Jan 21, 2022 | 52.52 | 54.20 | 52.52 | 52.56 | 299,566 | -0.39(-0.73%) |
Jan 20, 2022 | 53.91 | 54.38 | 52.86 | 52.95 | 286,470 | -0.49(-0.92%) |
Jan 19, 2022 | 54.03 | 55.09 | 53.31 | 53.44 | 187,287 | -0.48(-0.90%) |
Jan 18, 2022 | 55.07 | 55.39 | 53.73 | 53.92 | 285,256 | -1.22(-2.22%) |
Jan 14, 2022 | 55.14 | 0 | -0.81(-1.45%) | |||
Jan 13, 2022 | 56.33 | 56.64 | 55.46 | 55.95 | 376,998 | +0.03(+0.06%) |
Jan 12, 2022 | 55.61 | 56.65 | 55.21 | 55.92 | 432,341 | -1.26(-2.20%) |
Jan 11, 2022 | 56.11 | 57.40 | 55.79 | 57.18 | 423,893 | -1.84(-3.11%) |
Jan 10, 2022 | 59.55 | 59.84 | 58.47 | 59.01 | 174,103 | -0.56(-0.94%) |
Jan 07, 2022 | 59.57 | 60.27 | 59.47 | 59.57 | 232,662 | +0.02(+0.03%) |
Jan 06, 2022 | 59.43 | 59.92 | 58.94 | 59.56 | 243,592 | +0.12(+0.20%) |
Jan 05, 2022 | 62.81 | 62.81 | 59.27 | 59.44 | 237,342 | -2.61(-4.21%) |
Jan 04, 2022 | 62.62 | 63.84 | 60.79 | 62.05 | 437,682 | -0.58(-0.92%) |
Jan 03, 2022 | 63.42 | 63.76 | 62.36 | 62.62 | 199,408 | -0.44(-0.70%) |
Dec 31, 2021 | 63.52 | 63.52 | 62.48 | 63.06 | 172,200 | -0.36(-0.57%) |
Dec 30, 2021 | 63.64 | 63.73 | 63.18 | 63.43 | 118,135 | +0.03(+0.04%) |
Dec 29, 2021 | 63.31 | 63.61 | 62.74 | 63.40 | 139,392 | +0.39(+0.62%) |
Dec 28, 2021 | 63.55 | 63.74 | 62.94 | 63.01 | 157,935 | -0.15(-0.23%) |
Dec 27, 2021 | 63.74 | 63.74 | 62.81 | 63.16 | 404,711 | -0.23(-0.37%) |
Dec 23, 2021 | 63.44 | 64.02 | 62.82 | 63.39 | 208,655 | +0.03(+0.05%) |
Dec 22, 2021 | 64.46 | 64.58 | 62.10 | 63.36 | 323,993 | -1.21(-1.87%) |
Dec 21, 2021 | 62.65 | 64.61 | 62.16 | 64.56 | 404,816 | +2.72(+4.40%) |
Dec 20, 2021 | 60.50 | 62.03 | 59.55 | 61.84 | 463,491 | +0.03(+0.06%) |
Dec 17, 2021 | 61.61 | 62.55 | 61.20 | 61.81 | 1,417,148 | -0.34(-0.54%) |
Dec 16, 2021 | 65.48 | 66.23 | 60.41 | 62.14 | 1,082,997 | -3.33(-5.08%) |
Dec 15, 2021 | 66.36 | 67.22 | 65.08 | 65.47 | 993,054 | -0.93(-1.40%) |
Dec 14, 2021 | 67.30 | 67.30 | 65.82 | 66.40 | 749,977 | -1.00(-1.48%) |
Dec 13, 2021 | 65.60 | 67.90 | 65.58 | 67.40 | 365,222 | +1.97(+3.02%) |
Dec 10, 2021 | 65.11 | 65.49 | 64.43 | 65.42 | 379,109 | +0.59(+0.92%) |
Dec 09, 2021 | 65.37 | 65.72 | 64.58 | 64.83 | 210,790 | -1.17(-1.78%) |
Dec 08, 2021 | 67.09 | 68.28 | 65.92 | 66.00 | 415,904 | -1.09(-1.63%) |
Dec 07, 2021 | 67.03 | 67.96 | 66.65 | 67.10 | 533,465 | +0.67(+1.01%) |
Dec 06, 2021 | 64.55 | 66.67 | 63.98 | 66.42 | 762,823 | +2.46(+3.85%) |
Dec 03, 2021 | 65.25 | 65.25 | 63.50 | 63.96 | 222,231 | -0.97(-1.49%) |
Dec 02, 2021 | 62.91 | 65.06 | 62.91 | 64.93 | 642,342 | +2.13(+3.39%) |