Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 57.86 | 58.21 | 57.49 | 57.82 | 359,190 | -0.76(-1.29%) |
Feb 25, 2022 | 57.87 | 58.60 | 58.04 | 58.58 | 383,964 | +1.48(+2.59%) |
Feb 24, 2022 | 56.36 | 57.36 | 56.14 | 57.10 | 427,000 | -0.54(-0.94%) |
Feb 23, 2022 | 58.46 | 58.46 | 57.58 | 57.64 | 242,878 | -0.57(-0.98%) |
Feb 22, 2022 | 58.46 | 58.71 | 57.98 | 58.21 | 492,168 | -0.73(-1.24%) |
Feb 18, 2022 | 58.94 | 0 | -0.07(-0.13%) | |||
Feb 17, 2022 | 59.40 | 59.45 | 58.89 | 59.02 | 235,922 | -0.79(-1.33%) |
Feb 16, 2022 | 59.45 | 59.93 | 59.45 | 59.81 | 536,886 | +0.03(+0.05%) |
Feb 15, 2022 | 59.55 | 59.87 | 59.55 | 59.78 | 332,054 | +0.46(+0.77%) |
Feb 14, 2022 | 59.33 | 59.39 | 58.88 | 59.33 | 976,524 | +0.15(+0.25%) |
Feb 11, 2022 | 59.59 | 59.90 | 58.93 | 59.18 | 954,267 | -0.58(-0.97%) |
Feb 10, 2022 | 59.62 | 60.26 | 59.61 | 59.76 | 803,918 | -0.57(-0.95%) |
Feb 09, 2022 | 60.16 | 60.36 | 60.05 | 60.33 | 195,831 | +0.54(+0.91%) |
Feb 08, 2022 | 59.42 | 59.80 | 59.36 | 59.78 | 250,809 | +0.58(+0.98%) |
Feb 07, 2022 | 59.07 | 59.35 | 59.02 | 59.20 | 167,884 | +0.27(+0.46%) |
Feb 04, 2022 | 58.62 | 59.06 | 58.49 | 58.93 | 218,284 | +0.57(+0.98%) |
Feb 03, 2022 | 58.50 | 58.88 | 58.30 | 58.36 | 378,804 | -0.59(-1.00%) |
Feb 02, 2022 | 58.80 | 58.98 | 58.47 | 58.95 | 211,398 | +0.76(+1.30%) |
Feb 01, 2022 | 58.03 | 58.22 | 57.73 | 58.19 | 393,922 | -0.07(-0.11%) |
Jan 31, 2022 | 57.54 | 58.30 | 58.26 | 568,168 | +0.91(+1.58%) | |
Jan 28, 2022 | 57.02 | 57.46 | 56.65 | 57.35 | 3,490,287 | +0.04(+0.07%) |
Jan 27, 2022 | 57.63 | 57.89 | 57.07 | 57.32 | 498,982 | -0.29(-0.50%) |
Jan 26, 2022 | 58.23 | 58.23 | 57.22 | 57.61 | 454,806 | -0.37(-0.64%) |
Jan 25, 2022 | 57.63 | 58.30 | 57.16 | 57.98 | 516,519 | -0.15(-0.26%) |
Jan 24, 2022 | 57.86 | 58.13 | 56.95 | 58.13 | 842,939 | +0.27(+0.47%) |
Jan 21, 2022 | 58.41 | 58.49 | 57.76 | 57.86 | 360,581 | -0.50(-0.86%) |
Jan 20, 2022 | 58.74 | 59.16 | 58.31 | 58.36 | 1,631,147 | -0.40(-0.68%) |
Jan 19, 2022 | 59.34 | 59.34 | 58.77 | 58.77 | 355,575 | -1.00(-1.67%) |
Jan 18, 2022 | 59.84 | 60.05 | 59.62 | 59.77 | 446,968 | -0.84(-1.39%) |
Jan 14, 2022 | 60.61 | 0 | +0.13(+0.22%) | |||
Jan 13, 2022 | 60.96 | 61.10 | 60.40 | 60.48 | 655,386 | -0.28(-0.46%) |
Jan 12, 2022 | 60.76 | 60.89 | 60.56 | 60.76 | 445,170 | +0.43(+0.71%) |
Jan 11, 2022 | 60.00 | 60.35 | 59.82 | 60.33 | 322,797 | +0.66(+1.11%) |
Jan 10, 2022 | 59.63 | 59.84 | 59.13 | 59.66 | 339,092 | -0.12(-0.20%) |
Jan 07, 2022 | 59.69 | 59.91 | 59.35 | 59.78 | 278,224 | -0.32(-0.53%) |
Jan 06, 2022 | 59.96 | 60.15 | 59.78 | 60.10 | 472,861 | -0.07(-0.11%) |
Jan 05, 2022 | 60.42 | 60.71 | 60.14 | 60.17 | 654,900 | +0.00(+0.00%) |
Jan 04, 2022 | 59.89 | 60.26 | 59.88 | 60.17 | 698,710 | +1.48(+2.52%) |
Jan 03, 2022 | 58.69 | 58.84 | 58.51 | 58.69 | 112,458 | +0.23(+0.40%) |
Dec 31, 2021 | 58.32 | 58.65 | 58.30 | 58.46 | 160,746 | +0.07(+0.13%) |
Dec 30, 2021 | 58.62 | 58.70 | 58.34 | 58.38 | 181,990 | -0.14(-0.24%) |
Dec 29, 2021 | 58.43 | 58.60 | 58.29 | 58.52 | 235,398 | -0.12(-0.21%) |
Dec 28, 2021 | 58.59 | 58.81 | 58.57 | 58.64 | 252,497 | -0.06(-0.10%) |
Dec 27, 2021 | 58.36 | 58.75 | 58.34 | 58.70 | 96,167 | +0.33(+0.56%) |
Dec 23, 2021 | 58.12 | 58.52 | 58.09 | 58.37 | 199,292 | +0.43(+0.75%) |
Dec 22, 2021 | 57.53 | 57.97 | 57.45 | 57.94 | 234,645 | -0.01(-0.02%) |
Dec 21, 2021 | 57.60 | 57.98 | 57.45 | 57.95 | 212,157 | +0.57(+0.99%) |
Dec 20, 2021 | 57.08 | 57.43 | 56.89 | 57.38 | 142,995 | -0.44(-0.76%) |
Dec 17, 2021 | 57.95 | 58.22 | 57.78 | 57.82 | 350,448 | -0.65(-1.12%) |
Dec 16, 2021 | 58.79 | 58.80 | 58.43 | 58.47 | 303,236 | +0.06(+0.09%) |
Dec 15, 2021 | 57.92 | 58.55 | 57.78 | 58.42 | 342,831 | +1.03(+1.79%) |
Dec 14, 2021 | 57.33 | 57.59 | 57.19 | 57.39 | 228,598 | +0.27(+0.47%) |
Dec 13, 2021 | 57.45 | 57.47 | 57.12 | 57.12 | 158,843 | -0.62(-1.08%) |
Dec 10, 2021 | 57.73 | 57.80 | 57.56 | 57.75 | 90,364 | +0.11(+0.19%) |
Dec 09, 2021 | 57.62 | 57.83 | 57.45 | 57.64 | 2,570,817 | -0.56(-0.96%) |
Dec 08, 2021 | 58.25 | 58.31 | 58.12 | 58.20 | 572,429 | -0.12(-0.20%) |
Dec 07, 2021 | 57.97 | 58.42 | 57.97 | 58.32 | 384,268 | +1.50(+2.63%) |
Dec 06, 2021 | 56.65 | 57.04 | 56.54 | 56.82 | 211,265 | +0.48(+0.85%) |
Dec 03, 2021 | 56.75 | 56.82 | 55.97 | 56.34 | 285,360 | +0.24(+0.43%) |
Dec 02, 2021 | 55.40 | 56.30 | 55.33 | 56.10 | 311,019 | +1.27(+2.31%) |