Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 55.99 | 56.41 | 55.82 | 56.41 | 15,550 | -0.19(-0.34%) |
Feb 25, 2022 | 55.00 | 56.65 | 55.84 | 56.60 | 12,697 | +1.77(+3.23%) |
Feb 24, 2022 | 54.20 | 54.83 | 53.76 | 54.83 | 201,231 | -0.46(-0.83%) |
Feb 23, 2022 | 56.39 | 56.39 | 55.29 | 55.29 | 13,054 | -0.75(-1.33%) |
Feb 22, 2022 | 56.48 | 56.48 | 55.69 | 56.03 | 11,219 | -0.24(-0.43%) |
Feb 18, 2022 | 56.27 | 0 | -0.09(-0.16%) | |||
Feb 17, 2022 | 56.59 | 56.64 | 56.30 | 56.36 | 7,419 | -0.35(-0.61%) |
Feb 16, 2022 | 56.35 | 56.90 | 56.35 | 56.71 | 17,110 | +0.21(+0.37%) |
Feb 15, 2022 | 56.30 | 56.77 | 56.30 | 56.50 | 10,724 | +0.36(+0.64%) |
Feb 14, 2022 | 56.75 | 56.75 | 55.69 | 56.14 | 7,112 | -0.52(-0.93%) |
Feb 11, 2022 | 56.70 | 57.16 | 56.45 | 56.67 | 11,847 | -0.06(-0.11%) |
Feb 10, 2022 | 57.33 | 57.65 | 56.56 | 56.73 | 17,427 | -0.82(-1.43%) |
Feb 09, 2022 | 57.60 | 57.68 | 57.53 | 57.55 | 19,044 | +0.31(+0.54%) |
Feb 08, 2022 | 57.03 | 57.33 | 57.03 | 57.24 | 63,750 | +0.09(+0.15%) |
Feb 07, 2022 | 56.69 | 57.15 | 56.53 | 57.15 | 10,849 | +0.26(+0.45%) |
Feb 04, 2022 | 56.90 | 57.20 | 56.48 | 56.90 | 20,275 | -0.14(-0.24%) |
Feb 03, 2022 | 57.21 | 57.03 | 57.03 | 31,268 | -0.37(-0.64%) | |
Feb 02, 2022 | 56.84 | 57.47 | 56.80 | 57.40 | 31,994 | +0.56(+0.99%) |
Feb 01, 2022 | 56.89 | 56.94 | 56.40 | 56.84 | 41,753 | +0.67(+1.20%) |
Jan 28, 2022 | 55.81 | 56.17 | 55.38 | 56.17 | 39,843 | +0.34(+0.61%) |
Jan 27, 2022 | 55.87 | 56.79 | 55.59 | 55.83 | 10,161 | +0.19(+0.33%) |
Jan 26, 2022 | 55.95 | 56.32 | 55.16 | 55.64 | 13,178 | +0.01(+0.02%) |
Jan 25, 2022 | 55.21 | 55.74 | 54.89 | 55.63 | 16,887 | +0.01(+0.02%) |
Jan 24, 2022 | 55.33 | 55.68 | 53.71 | 55.62 | 50,263 | -0.16(-0.29%) |
Jan 21, 2022 | 56.15 | 56.29 | 55.61 | 55.79 | 14,846 | -0.47(-0.84%) |
Jan 20, 2022 | 56.90 | 57.25 | 56.18 | 56.26 | 13,152 | -0.63(-1.10%) |
Jan 19, 2022 | 57.39 | 57.40 | 56.89 | 56.89 | 19,836 | -0.54(-0.93%) |
Jan 18, 2022 | 57.98 | 57.98 | 57.10 | 57.42 | 36,239 | -0.55(-0.95%) |
Jan 14, 2022 | 57.97 | 0 | +0.02(+0.03%) | |||
Jan 13, 2022 | 57.85 | 58.21 | 57.79 | 57.96 | 36,968 | +0.16(+0.27%) |
Jan 12, 2022 | 57.83 | 57.83 | 57.52 | 57.80 | 47,430 | +0.16(+0.28%) |
Jan 11, 2022 | 57.42 | 57.64 | 57.10 | 57.64 | 35,113 | +0.28(+0.49%) |
Jan 10, 2022 | 57.33 | 57.41 | 57.23 | 57.36 | 6,259 | -0.40(-0.69%) |
Jan 07, 2022 | 57.07 | 57.86 | 57.07 | 57.76 | 11,940 | +0.59(+1.02%) |
Jan 06, 2022 | 57.23 | 57.38 | 56.93 | 57.17 | 8,959 | +0.16(+0.28%) |
Jan 05, 2022 | 57.20 | 57.62 | 57.01 | 57.01 | 23,589 | -0.14(-0.25%) |
Jan 04, 2022 | 57.09 | 57.34 | 57.09 | 57.15 | 4,334 | +0.75(+1.32%) |
Jan 03, 2022 | 56.25 | 56.41 | 56.10 | 56.41 | 76,494 | +0.03(+0.05%) |
Dec 31, 2021 | 56.27 | 56.38 | 56.15 | 56.38 | 4,031 | +0.17(+0.31%) |
Dec 30, 2021 | 56.22 | 56.46 | 56.21 | 56.21 | 7,719 | -0.10(-0.17%) |
Dec 29, 2021 | 56.20 | 56.30 | 56.16 | 56.30 | 103,860 | +0.20(+0.37%) |
Dec 28, 2021 | 55.67 | 56.15 | 55.67 | 56.10 | 4,840 | +0.40(+0.73%) |
Dec 27, 2021 | 55.25 | 55.69 | 55.22 | 55.69 | 5,200 | +0.23(+0.42%) |
Dec 23, 2021 | 55.05 | 55.46 | 55.05 | 55.46 | 10,713 | +0.51(+0.93%) |
Dec 22, 2021 | 54.63 | 54.95 | 54.63 | 54.95 | 2,432 | +0.27(+0.50%) |
Dec 21, 2021 | 54.74 | 54.91 | 54.62 | 54.68 | 7,830 | +0.35(+0.64%) |
Dec 20, 2021 | 54.36 | 54.36 | 53.82 | 54.33 | 19,574 | -0.85(-1.54%) |
Dec 17, 2021 | 55.33 | 55.38 | 55.07 | 55.18 | 5,684 | -0.52(-0.93%) |
Dec 16, 2021 | 55.41 | 55.90 | 55.41 | 55.69 | 9,848 | +0.65(+1.17%) |
Dec 15, 2021 | 54.47 | 55.10 | 54.47 | 55.05 | 12,164 | +0.49(+0.89%) |
Dec 14, 2021 | 54.27 | 54.69 | 54.27 | 54.56 | 5,021 | +0.01(+0.01%) |
Dec 13, 2021 | 54.46 | 54.65 | 54.35 | 54.56 | 3,446 | +0.04(+0.07%) |
Dec 10, 2021 | 54.45 | 54.53 | 54.43 | 54.52 | 4,064 | +0.18(+0.34%) |
Dec 09, 2021 | 54.13 | 54.46 | 54.13 | 54.33 | 2,736 | -0.16(-0.29%) |
Dec 08, 2021 | 54.40 | 54.69 | 54.28 | 54.49 | 5,004 | +0.14(+0.25%) |
Dec 07, 2021 | 54.18 | 54.62 | 54.18 | 54.35 | 4,332 | +0.32(+0.59%) |
Dec 06, 2021 | 53.61 | 54.33 | 53.61 | 54.03 | 4,907 | +0.69(+1.29%) |
Dec 03, 2021 | 53.34 | 53.34 | 53.01 | 53.34 | 6,557 | +0.11(+0.20%) |
Dec 02, 2021 | 52.21 | 53.38 | 52.21 | 53.23 | 8,393 | +0.95(+1.82%) |