Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 56.68 | 56.71 | 54.93 | 54.93 | 3,706 | -0.66(-1.19%) |
Feb 25, 2022 | 53.75 | 55.73 | 55.59 | 55.59 | 3,060 | +2.18(+4.09%) |
Feb 24, 2022 | 51.99 | 53.75 | 50.54 | 53.41 | 17,642 | +0.75(+1.42%) |
Feb 23, 2022 | 53.15 | 53.25 | 52.66 | 52.66 | 3,479 | +0.29(+0.56%) |
Feb 22, 2022 | 51.99 | 53.66 | 51.97 | 52.37 | 7,519 | +0.06(+0.11%) |
Feb 18, 2022 | 52.31 | 0 | -0.62(-1.18%) | |||
Feb 17, 2022 | 55.02 | 55.54 | 52.71 | 52.94 | 9,982 | -1.95(-3.55%) |
Feb 16, 2022 | 55.07 | 55.09 | 54.42 | 54.88 | 9,824 | -0.26(-0.48%) |
Feb 15, 2022 | 52.15 | 55.61 | 52.12 | 55.15 | 27,675 | +3.45(+6.67%) |
Feb 14, 2022 | 52.21 | 52.36 | 50.10 | 51.70 | 8,432 | -0.33(-0.63%) |
Feb 11, 2022 | 52.07 | 53.21 | 51.98 | 52.02 | 5,755 | -0.33(-0.63%) |
Feb 10, 2022 | 53.89 | 54.84 | 52.16 | 52.35 | 12,667 | -1.92(-3.54%) |
Feb 09, 2022 | 55.49 | 57.28 | 53.89 | 54.27 | 21,585 | -0.61(-1.11%) |
Feb 08, 2022 | 53.54 | 56.05 | 53.54 | 54.88 | 10,685 | +0.19(+0.34%) |
Feb 07, 2022 | 54.85 | 55.88 | 53.01 | 54.70 | 22,437 | +1.12(+2.10%) |
Feb 04, 2022 | 50.07 | 55.49 | 50.07 | 53.57 | 31,817 | +4.09(+8.26%) |
Feb 03, 2022 | 49.54 | 49.87 | 49.48 | 49.48 | 4,105 | +0.01(+0.02%) |
Feb 02, 2022 | 51.26 | 51.26 | 49.47 | 49.47 | 10,031 | -0.92(-1.82%) |
Feb 01, 2022 | 50.07 | 51.24 | 48.96 | 50.39 | 3,782 | -0.11(-0.22%) |
Jan 31, 2022 | 50.40 | 51.09 | 50.19 | 50.51 | 4,505 | +0.60(+1.20%) |
Jan 28, 2022 | 48.27 | 51.79 | 48.27 | 49.91 | 5,361 | +0.44(+0.89%) |
Jan 27, 2022 | 50.07 | 50.62 | 49.47 | 49.47 | 3,680 | -0.43(-0.86%) |
Jan 26, 2022 | 51.35 | 51.55 | 49.85 | 49.90 | 4,963 | -0.20(-0.39%) |
Jan 25, 2022 | 50.76 | 50.76 | 50.09 | 50.09 | 3,132 | -1.57(-3.03%) |
Jan 24, 2022 | 50.93 | 51.66 | 49.77 | 51.66 | 4,152 | +1.95(+3.92%) |
Jan 21, 2022 | 50.85 | 50.88 | 49.39 | 49.71 | 9,513 | -1.14(-2.25%) |
Jan 20, 2022 | 51.65 | 52.21 | 50.85 | 50.85 | 9,858 | -0.85(-1.65%) |
Jan 19, 2022 | 52.40 | 52.70 | 51.71 | 51.71 | 2,671 | -0.08(-0.14%) |
Jan 18, 2022 | 52.01 | 52.10 | 51.65 | 51.78 | 7,513 | -0.60(-1.15%) |
Jan 14, 2022 | 52.38 | 0 | -0.58(-1.10%) | |||
Jan 13, 2022 | 54.54 | 54.54 | 52.96 | 52.96 | 4,837 | -1.22(-2.25%) |
Jan 12, 2022 | 55.31 | 56.19 | 54.18 | 54.18 | 14,001 | -0.33(-0.60%) |
Jan 11, 2022 | 54.74 | 54.74 | 54.19 | 54.51 | 4,082 | -0.42(-0.77%) |
Jan 10, 2022 | 54.37 | 55.63 | 54.13 | 54.93 | 4,715 | +0.19(+0.34%) |
Jan 07, 2022 | 54.79 | 54.79 | 54.74 | 54.74 | 1,636 | +1.47(+2.76%) |
Jan 06, 2022 | 52.07 | 54.09 | 52.07 | 53.27 | 11,507 | -0.30(-0.56%) |
Jan 05, 2022 | 54.90 | 54.90 | 53.57 | 53.57 | 3,098 | -0.80(-1.47%) |
Jan 04, 2022 | 54.84 | 54.84 | 54.37 | 54.37 | 2,243 | -0.84(-1.53%) |
Jan 03, 2022 | 56.11 | 56.11 | 55.21 | 55.21 | 3,847 | +0.48(+0.87%) |
Dec 31, 2021 | 54.84 | 56.16 | 54.47 | 54.73 | 4,489 | -0.33(-0.60%) |
Dec 30, 2021 | 54.99 | 55.77 | 54.55 | 55.06 | 3,754 | -0.90(-1.61%) |
Dec 29, 2021 | 55.31 | 55.96 | 54.93 | 55.96 | 2,947 | +1.33(+2.44%) |
Dec 28, 2021 | 55.91 | 55.97 | 53.88 | 54.63 | 4,531 | -1.27(-2.28%) |
Dec 27, 2021 | 56.34 | 58.37 | 55.73 | 55.91 | 4,915 | -0.38(-0.68%) |
Dec 23, 2021 | 54.60 | 56.29 | 54.01 | 56.29 | 6,242 | +2.62(+4.89%) |
Dec 22, 2021 | 55.59 | 55.59 | 53.66 | 53.66 | 4,251 | -1.27(-2.32%) |
Dec 21, 2021 | 53.61 | 55.77 | 53.43 | 54.94 | 10,064 | +2.56(+4.89%) |
Dec 20, 2021 | 54.20 | 54.74 | 51.57 | 52.38 | 21,231 | -2.12(-3.89%) |
Dec 17, 2021 | 54.00 | 55.31 | 54.00 | 54.50 | 15,262 | +0.96(+1.79%) |
Dec 16, 2021 | 52.32 | 58.68 | 52.32 | 53.54 | 6,085 | +0.96(+1.82%) |
Dec 15, 2021 | 55.93 | 55.93 | 52.59 | 52.59 | 13,573 | -1.98(-3.62%) |
Dec 14, 2021 | 54.56 | 59.25 | 54.56 | 54.56 | 11,453 | -2.07(-3.66%) |
Dec 13, 2021 | 56.88 | 57.60 | 55.83 | 56.64 | 3,055 | -0.07(-0.12%) |
Dec 10, 2021 | 55.59 | 56.70 | 55.59 | 56.70 | 1,770 | +0.38(+0.68%) |
Dec 09, 2021 | 60.47 | 60.47 | 55.96 | 56.32 | 2,982 | -0.16(-0.28%) |
Dec 08, 2021 | 56.52 | 57.41 | 56.08 | 56.48 | 2,162 | -0.10(-0.18%) |
Dec 07, 2021 | 56.71 | 56.71 | 56.58 | 56.58 | 2,102 | -0.55(-0.97%) |
Dec 06, 2021 | 57.18 | 58.90 | 57.13 | 57.13 | 3,202 | +0.23(+0.41%) |
Dec 03, 2021 | 57.37 | 57.37 | 56.90 | 56.90 | 1,417 | -1.19(-2.05%) |
Dec 02, 2021 | 58.09 | 58.09 | 58.09 | 58.09 | 1,481 | +0.77(+1.34%) |