Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 55.76 | 56.66 | 55.69 | 56.51 | 719,972 | -0.20(-0.36%) |
Feb 25, 2022 | 55.49 | 56.73 | 55.27 | 56.72 | 814,276 | +1.51(+2.74%) |
Feb 24, 2022 | 53.05 | 55.45 | 52.53 | 55.20 | 2,531,270 | +0.37(+0.67%) |
Feb 23, 2022 | 56.64 | 56.88 | 54.65 | 54.83 | 964,357 | -1.50(-2.65%) |
Feb 22, 2022 | 56.63 | 57.06 | 55.81 | 56.33 | 643,838 | -0.66(-1.15%) |
Feb 18, 2022 | 56.99 | 0 | +0.13(+0.22%) | |||
Feb 17, 2022 | 57.80 | 58.02 | 56.82 | 56.86 | 678,026 | -1.55(-2.66%) |
Feb 16, 2022 | 57.74 | 58.58 | 57.74 | 58.41 | 536,028 | +0.58(+1.00%) |
Feb 15, 2022 | 57.77 | 58.41 | 57.28 | 57.83 | 599,708 | +0.53(+0.93%) |
Feb 14, 2022 | 57.27 | 58.04 | 56.79 | 57.30 | 910,061 | +0.04(+0.07%) |
Feb 11, 2022 | 57.67 | 58.30 | 56.46 | 57.27 | 551,965 | -0.45(-0.79%) |
Feb 10, 2022 | 58.10 | 59.34 | 57.48 | 57.72 | 463,095 | -0.77(-1.32%) |
Feb 09, 2022 | 59.14 | 59.33 | 58.37 | 58.49 | 571,180 | -0.12(-0.20%) |
Feb 08, 2022 | 57.86 | 59.07 | 57.81 | 58.61 | 640,662 | +0.93(+1.61%) |
Feb 07, 2022 | 57.50 | 58.03 | 57.18 | 57.68 | 629,632 | +0.22(+0.39%) |
Feb 04, 2022 | 56.79 | 58.04 | 56.66 | 57.46 | 615,569 | +0.54(+0.95%) |
Feb 03, 2022 | 57.24 | 57.40 | 56.92 | 504,802 | -0.50(-0.87%) | |
Feb 02, 2022 | 56.99 | 57.51 | 56.28 | 57.42 | 537,403 | +0.43(+0.76%) |
Feb 01, 2022 | 56.38 | 57.12 | 55.98 | 56.99 | 593,821 | +0.44(+0.78%) |
Jan 31, 2022 | 55.39 | 56.68 | 56.54 | 1,284,085 | +0.97(+1.75%) | |
Jan 28, 2022 | 53.50 | 55.62 | 53.42 | 55.57 | 904,656 | +1.77(+3.28%) |
Jan 27, 2022 | 52.12 | 55.20 | 52.12 | 53.80 | 1,026,291 | -1.62(-2.92%) |
Jan 26, 2022 | 56.41 | 57.08 | 55.04 | 55.42 | 957,713 | -0.39(-0.69%) |
Jan 25, 2022 | 55.84 | 56.48 | 54.51 | 55.81 | 757,396 | -0.61(-1.08%) |
Jan 24, 2022 | 54.61 | 56.51 | 53.88 | 56.42 | 746,268 | +0.72(+1.30%) |
Jan 21, 2022 | 56.89 | 56.99 | 55.62 | 55.69 | 462,095 | -1.52(-2.66%) |
Jan 20, 2022 | 58.12 | 58.77 | 57.07 | 57.22 | 606,270 | -0.59(-1.02%) |
Jan 19, 2022 | 59.56 | 59.56 | 57.77 | 57.81 | 350,959 | -1.32(-2.24%) |
Jan 18, 2022 | 59.80 | 59.83 | 58.92 | 59.13 | 351,570 | -1.31(-2.17%) |
Jan 14, 2022 | 60.44 | 0 | -0.44(-0.73%) | |||
Jan 13, 2022 | 61.51 | 62.02 | 60.77 | 60.88 | 517,743 | -0.31(-0.50%) |
Jan 12, 2022 | 61.23 | 61.62 | 60.40 | 61.19 | 408,446 | -0.15(-0.25%) |
Jan 11, 2022 | 60.92 | 61.52 | 60.54 | 61.35 | 471,198 | +0.48(+0.79%) |
Jan 10, 2022 | 61.21 | 61.21 | 59.86 | 60.86 | 571,153 | -0.23(-0.38%) |
Jan 07, 2022 | 61.22 | 61.45 | 60.35 | 61.10 | 453,915 | +0.06(+0.09%) |
Jan 06, 2022 | 60.58 | 61.22 | 60.30 | 61.04 | 497,476 | +0.88(+1.46%) |
Jan 05, 2022 | 61.28 | 61.75 | 60.07 | 60.16 | 495,867 | -0.54(-0.89%) |
Jan 04, 2022 | 59.77 | 61.00 | 59.77 | 60.70 | 630,314 | +1.71(+2.90%) |
Jan 03, 2022 | 59.14 | 59.41 | 58.58 | 58.99 | 451,296 | +0.20(+0.34%) |
Dec 31, 2021 | 59.17 | 59.57 | 58.73 | 58.79 | 622,668 | -0.38(-0.64%) |
Dec 30, 2021 | 59.56 | 60.02 | 59.11 | 59.17 | 776,279 | -0.35(-0.58%) |
Dec 29, 2021 | 60.25 | 60.74 | 59.31 | 59.51 | 2,499,484 | -1.42(-2.33%) |
Dec 28, 2021 | 59.93 | 61.20 | 59.82 | 60.93 | 699,912 | +1.12(+1.87%) |
Dec 27, 2021 | 58.73 | 59.83 | 58.70 | 59.81 | 382,419 | +1.18(+2.01%) |
Dec 23, 2021 | 58.79 | 59.40 | 58.57 | 58.63 | 412,291 | +0.33(+0.56%) |
Dec 22, 2021 | 58.34 | 58.85 | 58.05 | 58.31 | 433,632 | +0.06(+0.10%) |
Dec 21, 2021 | 56.80 | 58.75 | 56.18 | 58.25 | 1,490,527 | +2.00(+3.55%) |
Dec 20, 2021 | 56.74 | 56.95 | 55.68 | 56.25 | 1,161,142 | -1.55(-2.69%) |
Dec 17, 2021 | 59.42 | 60.63 | 57.77 | 57.81 | 2,146,221 | -1.95(-3.27%) |
Dec 16, 2021 | 60.19 | 60.66 | 59.69 | 59.76 | 1,196,599 | +0.01(+0.02%) |
Dec 15, 2021 | 59.29 | 60.14 | 58.60 | 59.75 | 1,211,224 | +0.51(+0.86%) |
Dec 14, 2021 | 58.21 | 59.62 | 57.84 | 59.24 | 674,276 | +0.77(+1.31%) |
Dec 13, 2021 | 58.33 | 59.47 | 57.95 | 58.48 | 709,517 | +0.54(+0.93%) |
Dec 10, 2021 | 58.69 | 59.14 | 57.16 | 57.94 | 656,605 | -0.47(-0.80%) |
Dec 09, 2021 | 58.81 | 59.11 | 58.22 | 58.41 | 525,125 | -0.82(-1.39%) |
Dec 08, 2021 | 59.11 | 59.39 | 58.49 | 59.23 | 382,682 | +0.35(+0.60%) |
Dec 07, 2021 | 58.88 | 59.76 | 58.60 | 58.88 | 441,748 | +0.28(+0.47%) |
Dec 06, 2021 | 58.21 | 59.07 | 57.59 | 58.60 | 652,682 | +1.20(+2.09%) |
Dec 03, 2021 | 58.24 | 58.41 | 56.73 | 57.40 | 596,740 | -0.84(-1.45%) |
Dec 02, 2021 | 56.23 | 58.56 | 56.23 | 58.25 | 532,032 | +2.18(+3.88%) |