Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 60.58 | 62.13 | 60.42 | 62.13 | 3,875,339 | +1.55(+2.56%) |
Feb 25, 2022 | 59.88 | 60.62 | 59.96 | 60.58 | 3,203,845 | +1.56(+2.64%) |
Feb 24, 2022 | 57.36 | 60.64 | 56.88 | 59.02 | 2,277,637 | +0.91(+1.57%) |
Feb 23, 2022 | 58.13 | 59.06 | 57.91 | 58.11 | 1,411,218 | +0.33(+0.58%) |
Feb 22, 2022 | 60.34 | 60.43 | 56.50 | 57.77 | 1,760,110 | -1.24(-2.09%) |
Feb 18, 2022 | 59.01 | 0 | -0.35(-0.59%) | |||
Feb 17, 2022 | 59.96 | 60.36 | 59.34 | 59.36 | 1,284,128 | -0.49(-0.83%) |
Feb 16, 2022 | 59.67 | 60.44 | 59.67 | 59.85 | 1,240,183 | +0.51(+0.86%) |
Feb 15, 2022 | 58.58 | 59.51 | 57.93 | 59.34 | 927,543 | -0.09(-0.16%) |
Feb 14, 2022 | 60.64 | 60.77 | 59.33 | 59.44 | 1,484,187 | -1.44(-2.37%) |
Feb 11, 2022 | 59.63 | 61.10 | 59.45 | 60.88 | 1,414,130 | +1.83(+3.11%) |
Feb 10, 2022 | 58.75 | 60.44 | 58.57 | 59.05 | 1,281,979 | -0.26(-0.43%) |
Feb 09, 2022 | 58.64 | 59.85 | 58.64 | 59.30 | 1,044,063 | +0.90(+1.55%) |
Feb 08, 2022 | 58.46 | 58.61 | 57.35 | 58.40 | 1,102,785 | -0.06(-0.10%) |
Feb 07, 2022 | 58.22 | 59.02 | 57.62 | 58.46 | 1,470,107 | +0.43(+0.74%) |
Feb 04, 2022 | 57.62 | 58.88 | 57.41 | 58.03 | 1,670,578 | +0.70(+1.23%) |
Feb 03, 2022 | 57.82 | 56.97 | 57.33 | 1,847,305 | -0.89(-1.53%) | |
Feb 02, 2022 | 57.72 | 58.34 | 57.22 | 58.22 | 1,493,967 | +0.50(+0.87%) |
Feb 01, 2022 | 55.84 | 57.88 | 55.60 | 57.72 | 1,942,667 | +1.57(+2.79%) |
Jan 31, 2022 | 55.03 | 56.51 | 56.15 | 2,563,383 | +1.07(+1.95%) | |
Jan 28, 2022 | 54.31 | 55.14 | 53.42 | 55.07 | 1,396,729 | +0.53(+0.98%) |
Jan 27, 2022 | 55.51 | 56.14 | 54.09 | 54.54 | 1,728,290 | +0.36(+0.66%) |
Jan 26, 2022 | 54.49 | 55.82 | 53.51 | 54.18 | 1,938,903 | +0.46(+0.86%) |
Jan 25, 2022 | 52.19 | 54.11 | 51.16 | 53.72 | 1,577,252 | +1.24(+2.36%) |
Jan 24, 2022 | 51.05 | 52.60 | 49.69 | 52.48 | 2,144,879 | +0.10(+0.20%) |
Jan 21, 2022 | 52.48 | 53.18 | 51.58 | 52.38 | 1,466,166 | -0.10(-0.20%) |
Jan 20, 2022 | 52.84 | 54.05 | 52.34 | 52.48 | 1,573,085 | -0.71(-1.33%) |
Jan 19, 2022 | 54.78 | 54.78 | 53.15 | 53.19 | 1,377,097 | -1.06(-1.95%) |
Jan 18, 2022 | 54.93 | 55.10 | 53.50 | 54.25 | 1,584,566 | -0.33(-0.61%) |
Jan 14, 2022 | 54.58 | 0 | +0.63(+1.17%) | |||
Jan 13, 2022 | 54.09 | 54.82 | 53.63 | 53.95 | 1,615,195 | +0.13(+0.25%) |
Jan 12, 2022 | 53.87 | 54.64 | 53.53 | 53.81 | 1,608,341 | +0.54(+1.01%) |
Jan 11, 2022 | 51.90 | 53.29 | 51.24 | 53.28 | 1,934,691 | +1.73(+3.35%) |
Jan 10, 2022 | 52.73 | 52.82 | 50.63 | 51.55 | 1,363,433 | -1.27(-2.40%) |
Jan 07, 2022 | 52.72 | 53.15 | 52.17 | 52.81 | 1,469,812 | +0.33(+0.63%) |
Jan 06, 2022 | 51.98 | 52.87 | 51.10 | 52.48 | 1,262,750 | +1.42(+2.77%) |
Jan 05, 2022 | 51.80 | 52.52 | 51.07 | 51.07 | 2,138,154 | -0.29(-0.57%) |
Jan 04, 2022 | 50.63 | 51.58 | 50.45 | 51.36 | 1,889,257 | +1.07(+2.12%) |
Jan 03, 2022 | 49.30 | 50.49 | 49.30 | 50.29 | 1,517,210 | +0.94(+1.91%) |
Dec 31, 2021 | 48.42 | 49.56 | 48.42 | 49.35 | 1,432,108 | +0.70(+1.44%) |
Dec 30, 2021 | 49.05 | 49.54 | 48.63 | 48.65 | 815,119 | -0.42(-0.85%) |
Dec 29, 2021 | 48.78 | 49.52 | 48.74 | 49.06 | 704,300 | -0.38(-0.76%) |
Dec 28, 2021 | 49.60 | 50.48 | 49.25 | 49.44 | 988,978 | -0.19(-0.38%) |
Dec 27, 2021 | 48.30 | 49.68 | 47.82 | 49.63 | 902,048 | +1.63(+3.40%) |
Dec 23, 2021 | 48.49 | 48.61 | 48.00 | 48.00 | 647,852 | -0.07(-0.14%) |
Dec 22, 2021 | 47.83 | 48.35 | 47.06 | 48.06 | 1,332,858 | +0.31(+0.65%) |
Dec 21, 2021 | 46.91 | 48.05 | 46.91 | 47.75 | 1,361,473 | +1.48(+3.21%) |
Dec 20, 2021 | 46.05 | 46.46 | 44.93 | 46.27 | 1,194,826 | -0.76(-1.61%) |
Dec 17, 2021 | 47.20 | 47.91 | 46.48 | 47.02 | 4,450,599 | -0.58(-1.21%) |
Dec 16, 2021 | 48.62 | 48.88 | 47.50 | 47.60 | 1,423,627 | -0.50(-1.04%) |
Dec 15, 2021 | 47.50 | 48.45 | 46.51 | 48.10 | 1,826,972 | +0.49(+1.03%) |
Dec 14, 2021 | 47.49 | 48.75 | 47.30 | 47.61 | 1,215,846 | -0.27(-0.57%) |
Dec 13, 2021 | 48.64 | 49.22 | 47.38 | 47.88 | 1,559,682 | -1.44(-2.91%) |
Dec 10, 2021 | 49.93 | 50.09 | 48.33 | 49.32 | 1,500,629 | +0.03(+0.06%) |
Dec 09, 2021 | 49.79 | 49.96 | 49.21 | 49.29 | 1,034,949 | -0.88(-1.75%) |
Dec 08, 2021 | 50.51 | 50.99 | 50.03 | 50.17 | 1,362,301 | -0.26(-0.51%) |
Dec 07, 2021 | 50.39 | 51.41 | 50.22 | 50.42 | 1,512,791 | +1.07(+2.16%) |
Dec 06, 2021 | 49.15 | 50.19 | 47.78 | 49.36 | 1,527,093 | +0.95(+1.97%) |
Dec 03, 2021 | 50.19 | 50.68 | 48.19 | 48.40 | 1,379,307 | -1.13(-2.29%) |
Dec 02, 2021 | 47.81 | 49.78 | 47.54 | 49.53 | 1,654,069 | +1.50(+3.13%) |