Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 50.35 | 51.60 | 50.35 | 51.06 | 183,087 | -0.32(-0.63%) |
Feb 25, 2022 | 51.03 | 51.47 | 51.10 | 51.39 | 2,215 | +0.78(+1.55%) |
Feb 24, 2022 | 49.10 | 50.60 | 50.43 | 50.60 | 2,285 | -1.13(-2.19%) |
Feb 23, 2022 | 52.58 | 52.58 | 51.73 | 51.74 | 1,725 | -0.85(-1.61%) |
Feb 22, 2022 | 52.34 | 52.64 | 52.23 | 52.58 | 5,542 | -0.82(-1.54%) |
Feb 18, 2022 | 53.41 | 0 | -0.51(-0.94%) | |||
Feb 17, 2022 | 54.06 | 54.37 | 53.91 | 53.91 | 1,351 | -0.63(-1.16%) |
Feb 16, 2022 | 54.25 | 54.68 | 54.25 | 54.54 | 1,147 | +0.26(+0.48%) |
Feb 15, 2022 | 54.28 | 54.28 | 54.28 | 54.28 | 605 | +1.30(+2.45%) |
Feb 14, 2022 | 52.94 | 53.22 | 52.71 | 52.98 | 15,846 | -1.13(-2.10%) |
Feb 11, 2022 | 54.28 | 54.28 | 54.06 | 54.12 | 2,181 | -0.05(-0.10%) |
Feb 10, 2022 | 54.22 | 54.78 | 54.03 | 54.17 | 2,463 | -0.30(-0.56%) |
Feb 09, 2022 | 54.48 | 54.55 | 54.47 | 54.47 | 2,184 | +0.74(+1.37%) |
Feb 08, 2022 | 53.46 | 53.74 | 53.38 | 53.74 | 29,116 | +0.42(+0.79%) |
Feb 07, 2022 | 53.28 | 53.55 | 53.27 | 53.31 | 14,934 | -0.22(-0.41%) |
Feb 04, 2022 | 53.52 | 53.58 | 53.52 | 53.53 | 4,518 | +0.26(+0.49%) |
Feb 03, 2022 | 53.16 | 53.44 | 53.28 | 3,616 | -0.55(-1.02%) | |
Feb 02, 2022 | 54.03 | 54.03 | 53.55 | 53.82 | 6,879 | +0.00(+0.01%) |
Feb 01, 2022 | 53.52 | 53.82 | 53.51 | 53.82 | 2,733 | +0.22(+0.41%) |
Jan 31, 2022 | 52.54 | 53.68 | 53.60 | 76,650 | +1.72(+3.32%) | |
Jan 28, 2022 | 51.36 | 51.96 | 51.26 | 51.87 | 8,271 | +0.22(+0.43%) |
Jan 27, 2022 | 52.05 | 52.07 | 51.43 | 51.65 | 199,846 | -0.56(-1.08%) |
Jan 26, 2022 | 52.90 | 53.13 | 52.22 | 52.22 | 6,496 | -0.70(-1.33%) |
Jan 25, 2022 | 52.63 | 53.08 | 52.48 | 52.92 | 3,448 | +0.07(+0.13%) |
Jan 24, 2022 | 53.06 | 53.06 | 51.72 | 52.85 | 14,833 | -1.17(-2.17%) |
Jan 21, 2022 | 54.42 | 54.48 | 54.02 | 54.02 | 40,218 | -0.47(-0.86%) |
Jan 20, 2022 | 54.98 | 55.28 | 54.49 | 54.49 | 6,421 | +0.27(+0.50%) |
Jan 19, 2022 | 54.21 | 54.32 | 54.21 | 54.23 | 5,854 | +0.30(+0.56%) |
Jan 18, 2022 | 53.96 | 54.26 | 53.88 | 53.92 | 23,421 | -1.06(-1.93%) |
Jan 14, 2022 | 54.98 | 0 | -0.27(-0.48%) | |||
Jan 13, 2022 | 55.44 | 55.44 | 55.22 | 55.25 | 5,662 | -0.54(-0.96%) |
Jan 12, 2022 | 55.49 | 55.82 | 55.49 | 55.79 | 11,611 | +1.45(+2.67%) |
Jan 11, 2022 | 53.81 | 54.35 | 53.81 | 54.34 | 23,231 | +1.39(+2.63%) |
Jan 10, 2022 | 52.98 | 53.01 | 52.58 | 52.94 | 11,843 | -0.03(-0.05%) |
Jan 07, 2022 | 52.88 | 53.05 | 52.62 | 52.97 | 5,960 | +0.47(+0.90%) |
Jan 06, 2022 | 52.74 | 52.74 | 52.38 | 52.50 | 21,856 | +0.22(+0.43%) |
Jan 05, 2022 | 53.05 | 53.05 | 52.27 | 52.27 | 4,029 | -0.93(-1.75%) |
Jan 04, 2022 | 53.17 | 53.35 | 53.13 | 53.20 | 21,760 | -0.15(-0.28%) |
Jan 03, 2022 | 53.09 | 53.43 | 53.09 | 53.35 | 6,739 | +0.26(+0.49%) |
Dec 31, 2021 | 53.22 | 53.46 | 53.09 | 53.09 | 28,084 | -0.12(-0.23%) |
Dec 30, 2021 | 52.60 | 53.37 | 52.60 | 53.21 | 6,983 | +0.72(+1.37%) |
Dec 29, 2021 | 52.82 | 52.82 | 52.49 | 52.49 | 42,074 | -0.71(-1.33%) |
Dec 28, 2021 | 54.05 | 54.08 | 52.58 | 53.20 | 28,830 | -0.65(-1.22%) |
Dec 27, 2021 | 53.61 | 54.06 | 53.61 | 53.86 | 229,809 | +0.14(+0.27%) |
Dec 23, 2021 | 53.58 | 53.75 | 53.48 | 53.71 | 8,242 | +0.26(+0.49%) |
Dec 22, 2021 | 52.95 | 53.45 | 52.95 | 53.45 | 16,791 | +0.17(+0.31%) |
Dec 21, 2021 | 52.75 | 53.29 | 52.75 | 53.29 | 7,157 | +0.89(+1.71%) |
Dec 20, 2021 | 52.39 | 52.41 | 52.15 | 52.39 | 24,081 | -0.91(-1.71%) |
Dec 17, 2021 | 53.16 | 53.44 | 53.15 | 53.30 | 13,490 | -0.36(-0.67%) |
Dec 16, 2021 | 53.98 | 53.98 | 53.46 | 53.66 | 24,346 | +0.13(+0.24%) |
Dec 15, 2021 | 53.29 | 53.53 | 52.84 | 53.53 | 23,367 | -0.24(-0.45%) |
Dec 14, 2021 | 53.42 | 53.77 | 53.42 | 53.77 | 9,955 | +0.01(+0.02%) |
Dec 13, 2021 | 53.85 | 53.85 | 53.71 | 53.77 | 6,084 | -0.88(-1.61%) |
Dec 10, 2021 | 54.47 | 54.64 | 54.47 | 54.64 | 8,678 | +0.07(+0.13%) |
Dec 09, 2021 | 54.62 | 54.73 | 54.53 | 54.57 | 11,992 | -0.41(-0.74%) |
Dec 08, 2021 | 54.82 | 54.99 | 54.82 | 54.98 | 31,765 | +0.16(+0.30%) |
Dec 07, 2021 | 54.62 | 54.82 | 54.62 | 54.82 | 7,907 | +1.02(+1.89%) |
Dec 06, 2021 | 53.29 | 53.88 | 53.19 | 53.80 | 15,024 | +0.42(+0.78%) |
Dec 03, 2021 | 53.44 | 53.56 | 53.31 | 53.38 | 9,911 | -1.00(-1.84%) |
Dec 02, 2021 | 54.27 | 54.27 | 53.97 | 54.38 | 9,735 | +0.34(+0.62%) |