Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 55.09 | 56.10 | 54.93 | 55.91 | 2,715,782 | +0.06(+0.11%) |
Feb 25, 2022 | 56.30 | 56.51 | 55.49 | 55.85 | 3,316,389 | -0.15(-0.26%) |
Feb 24, 2022 | 55.28 | 56.18 | 54.46 | 55.99 | 3,727,696 | +0.41(+0.73%) |
Feb 23, 2022 | 57.16 | 57.26 | 55.53 | 55.59 | 2,587,992 | -1.42(-2.49%) |
Feb 22, 2022 | 57.20 | 57.75 | 56.63 | 57.01 | 2,452,935 | -0.12(-0.21%) |
Feb 18, 2022 | 57.13 | 0 | +0.10(+0.18%) | |||
Feb 17, 2022 | 57.55 | 58.09 | 56.89 | 57.02 | 2,646,256 | -0.82(-1.41%) |
Feb 16, 2022 | 57.36 | 58.06 | 56.76 | 57.84 | 2,337,384 | +0.40(+0.70%) |
Feb 15, 2022 | 57.11 | 58.02 | 56.87 | 57.44 | 2,693,458 | +0.82(+1.44%) |
Feb 14, 2022 | 56.63 | 56.99 | 56.01 | 56.62 | 1,989,166 | +0.10(+0.18%) |
Feb 11, 2022 | 56.68 | 57.66 | 56.21 | 56.52 | 2,178,736 | -0.11(-0.19%) |
Feb 10, 2022 | 57.18 | 57.85 | 56.32 | 56.63 | 2,439,918 | -1.03(-1.78%) |
Feb 09, 2022 | 57.60 | 57.85 | 57.13 | 57.66 | 2,268,066 | +0.62(+1.09%) |
Feb 08, 2022 | 57.85 | 57.97 | 56.63 | 57.04 | 2,935,295 | -0.39(-0.68%) |
Feb 07, 2022 | 57.57 | 57.82 | 56.94 | 57.43 | 2,041,735 | +0.07(+0.12%) |
Feb 04, 2022 | 57.26 | 57.80 | 56.32 | 57.36 | 2,224,595 | -0.19(-0.33%) |
Feb 03, 2022 | 58.26 | 57.39 | 57.55 | 3,313,796 | -0.76(-1.30%) | |
Feb 02, 2022 | 57.43 | 58.43 | 57.02 | 58.31 | 3,271,632 | +0.46(+0.80%) |
Feb 01, 2022 | 56.32 | 57.92 | 55.90 | 57.84 | 3,233,435 | +1.42(+2.52%) |
Jan 31, 2022 | 56.41 | 56.42 | 3,182,146 | -0.41(-0.72%) | ||
Jan 28, 2022 | 56.34 | 56.86 | 55.40 | 56.83 | 3,050,206 | +0.27(+0.47%) |
Jan 27, 2022 | 57.16 | 58.06 | 56.07 | 56.56 | 3,059,732 | -0.40(-0.70%) |
Jan 26, 2022 | 57.73 | 59.20 | 56.27 | 56.96 | 4,558,341 | -0.04(-0.07%) |
Jan 25, 2022 | 55.54 | 58.25 | 53.17 | 57.01 | 7,918,566 | +1.70(+3.07%) |
Jan 24, 2022 | 54.94 | 55.65 | 53.82 | 55.31 | 5,900,395 | -0.25(-0.45%) |
Jan 21, 2022 | 56.15 | 56.57 | 55.44 | 55.56 | 3,003,950 | -0.45(-0.80%) |
Jan 20, 2022 | 57.21 | 57.38 | 55.90 | 56.01 | 2,275,821 | -1.13(-1.98%) |
Jan 19, 2022 | 58.43 | 58.43 | 57.02 | 57.13 | 2,373,830 | -1.10(-1.89%) |
Jan 18, 2022 | 58.10 | 58.63 | 57.48 | 58.23 | 2,982,181 | -0.32(-0.55%) |
Jan 14, 2022 | 58.55 | 0 | +0.72(+1.24%) | |||
Jan 13, 2022 | 56.36 | 58.11 | 56.35 | 57.84 | 3,189,500 | +1.69(+3.00%) |
Jan 12, 2022 | 56.08 | 56.26 | 55.42 | 56.15 | 1,897,197 | +0.10(+0.17%) |
Jan 11, 2022 | 56.02 | 56.18 | 55.06 | 56.05 | 2,409,210 | +0.01(+0.02%) |
Jan 10, 2022 | 56.44 | 57.09 | 55.70 | 56.04 | 3,066,108 | -0.64(-1.13%) |
Jan 07, 2022 | 56.85 | 57.26 | 56.51 | 56.69 | 2,755,562 | -0.36(-0.63%) |
Jan 06, 2022 | 56.78 | 57.52 | 56.19 | 57.04 | 3,056,197 | +0.56(+1.00%) |
Jan 05, 2022 | 56.48 | 57.51 | 56.31 | 56.48 | 4,102,777 | +0.21(+0.37%) |
Jan 04, 2022 | 53.97 | 56.43 | 53.66 | 56.27 | 4,027,773 | +2.59(+4.82%) |
Jan 03, 2022 | 53.55 | 54.16 | 53.36 | 53.68 | 2,327,264 | +0.13(+0.24%) |
Dec 31, 2021 | 52.93 | 53.79 | 52.89 | 53.55 | 1,462,368 | +0.51(+0.96%) |
Dec 30, 2021 | 53.26 | 53.40 | 53.02 | 53.04 | 1,052,299 | -0.13(-0.24%) |
Dec 29, 2021 | 52.75 | 53.29 | 52.54 | 53.17 | 1,288,618 | +0.44(+0.84%) |
Dec 28, 2021 | 51.98 | 52.79 | 51.90 | 52.73 | 1,323,414 | +0.67(+1.28%) |
Dec 27, 2021 | 51.78 | 52.12 | 51.36 | 52.06 | 1,315,261 | +0.52(+1.00%) |
Dec 23, 2021 | 51.23 | 52.00 | 51.14 | 51.55 | 2,088,889 | +0.42(+0.82%) |
Dec 22, 2021 | 51.11 | 51.52 | 50.78 | 51.13 | 2,290,384 | +0.53(+1.06%) |
Dec 21, 2021 | 50.32 | 51.02 | 50.09 | 50.59 | 3,454,805 | +0.76(+1.53%) |
Dec 20, 2021 | 49.91 | 50.64 | 49.18 | 49.83 | 4,320,548 | -0.84(-1.65%) |
Dec 17, 2021 | 51.73 | 51.84 | 50.09 | 50.67 | 8,576,071 | -1.46(-2.81%) |
Dec 16, 2021 | 53.09 | 53.26 | 51.96 | 52.13 | 4,324,614 | -0.41(-0.79%) |
Dec 15, 2021 | 52.60 | 53.02 | 51.77 | 52.54 | 3,953,148 | -0.05(-0.09%) |
Dec 14, 2021 | 52.67 | 53.75 | 52.46 | 52.59 | 2,484,819 | -0.11(-0.20%) |
Dec 13, 2021 | 53.11 | 53.24 | 52.26 | 52.70 | 3,229,136 | -0.47(-0.89%) |
Dec 10, 2021 | 53.38 | 53.76 | 52.99 | 53.17 | 2,614,489 | +0.32(+0.60%) |
Dec 09, 2021 | 52.53 | 53.30 | 52.53 | 52.85 | 2,079,976 | -0.18(-0.34%) |
Dec 08, 2021 | 52.27 | 53.18 | 52.27 | 53.03 | 2,873,746 | +0.78(+1.48%) |
Dec 07, 2021 | 52.52 | 52.92 | 52.09 | 52.25 | 3,102,933 | +0.00(+0.00%) |
Dec 06, 2021 | 51.47 | 52.68 | 51.34 | 52.25 | 3,145,247 | +1.16(+2.26%) |
Dec 03, 2021 | 50.68 | 51.53 | 50.64 | 51.10 | 3,823,589 | +1.02(+2.04%) |
Dec 02, 2021 | 49.64 | 50.33 | 49.50 | 50.08 | 3,262,503 | +0.90(+1.83%) |