Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 54.92 | 55.52 | 54.53 | 55.30 | 83,781 | -0.32(-0.58%) |
Feb 25, 2022 | 54.91 | 55.65 | 54.83 | 55.62 | 125,037 | +0.80(+1.46%) |
Feb 24, 2022 | 52.50 | 54.84 | 52.22 | 54.82 | 217,492 | +0.92(+1.70%) |
Feb 23, 2022 | 55.29 | 55.41 | 53.86 | 53.90 | 167,721 | -0.97(-1.78%) |
Feb 22, 2022 | 55.04 | 55.67 | 54.34 | 54.88 | 103,921 | -0.53(-0.95%) |
Feb 18, 2022 | 55.40 | 0 | -0.38(-0.68%) | |||
Feb 17, 2022 | 56.59 | 56.65 | 55.77 | 55.78 | 170,695 | -1.37(-2.39%) |
Feb 16, 2022 | 56.69 | 57.26 | 56.44 | 57.15 | 70,337 | +0.04(+0.07%) |
Feb 15, 2022 | 56.50 | 57.15 | 56.50 | 57.11 | 83,360 | +1.32(+2.36%) |
Feb 14, 2022 | 55.97 | 56.15 | 55.30 | 55.79 | 122,396 | -0.32(-0.58%) |
Feb 11, 2022 | 57.47 | 57.72 | 55.89 | 56.12 | 109,964 | -1.35(-2.34%) |
Feb 10, 2022 | 57.94 | 58.78 | 57.33 | 57.47 | 235,883 | -1.45(-2.46%) |
Feb 09, 2022 | 58.35 | 58.92 | 58.23 | 58.92 | 151,222 | +1.05(+1.82%) |
Feb 08, 2022 | 57.15 | 57.91 | 57.08 | 57.87 | 256,700 | +0.63(+1.10%) |
Feb 07, 2022 | 57.51 | 57.68 | 57.09 | 57.24 | 111,220 | -0.21(-0.37%) |
Feb 04, 2022 | 57.26 | 57.85 | 56.82 | 57.45 | 111,144 | -0.02(-0.03%) |
Feb 03, 2022 | 58.22 | 57.37 | 57.47 | 127,651 | -1.22(-2.08%) | |
Feb 02, 2022 | 58.05 | 58.76 | 57.96 | 58.69 | 234,034 | +0.92(+1.59%) |
Feb 01, 2022 | 57.59 | 57.85 | 56.94 | 57.77 | 113,754 | +0.18(+0.32%) |
Jan 31, 2022 | 56.45 | 57.64 | 57.59 | 168,182 | +1.14(+2.01%) | |
Jan 28, 2022 | 55.43 | 56.47 | 54.60 | 56.45 | 293,542 | +1.35(+2.44%) |
Jan 27, 2022 | 56.55 | 56.61 | 55.00 | 55.11 | 140,701 | -0.94(-1.67%) |
Jan 26, 2022 | 57.02 | 57.42 | 55.52 | 56.04 | 267,653 | +0.17(+0.31%) |
Jan 25, 2022 | 55.61 | 56.54 | 54.91 | 55.87 | 205,053 | -0.58(-1.03%) |
Jan 24, 2022 | 55.42 | 56.52 | 54.07 | 56.45 | 496,834 | +0.36(+0.65%) |
Jan 21, 2022 | 56.75 | 57.38 | 56.04 | 56.09 | 201,287 | -0.79(-1.39%) |
Jan 20, 2022 | 58.19 | 58.45 | 56.82 | 56.88 | 109,210 | -0.92(-1.59%) |
Jan 19, 2022 | 59.05 | 59.10 | 57.76 | 57.80 | 126,350 | -0.99(-1.69%) |
Jan 18, 2022 | 59.65 | 59.65 | 58.71 | 58.79 | 143,620 | -1.37(-2.27%) |
Jan 14, 2022 | 60.16 | 0 | +0.51(+0.85%) | |||
Jan 13, 2022 | 60.68 | 60.88 | 59.57 | 59.65 | 147,749 | -0.75(-1.25%) |
Jan 12, 2022 | 60.39 | 60.68 | 60.03 | 60.41 | 60,852 | +0.31(+0.51%) |
Jan 11, 2022 | 59.44 | 60.16 | 59.15 | 60.10 | 230,801 | +0.39(+0.66%) |
Jan 10, 2022 | 59.18 | 59.78 | 58.65 | 59.71 | 296,108 | +0.33(+0.56%) |
Jan 07, 2022 | 59.75 | 59.95 | 59.14 | 59.38 | 105,863 | -0.51(-0.85%) |
Jan 06, 2022 | 60.11 | 60.33 | 59.63 | 59.88 | 110,780 | -0.18(-0.30%) |
Jan 05, 2022 | 61.08 | 61.34 | 60.04 | 60.06 | 98,182 | -0.96(-1.57%) |
Jan 04, 2022 | 60.91 | 61.36 | 60.66 | 61.02 | 124,645 | +0.19(+0.31%) |
Jan 03, 2022 | 60.19 | 60.83 | 60.14 | 60.83 | 82,662 | +0.79(+1.32%) |
Dec 31, 2021 | 60.26 | 60.42 | 60.02 | 60.03 | 74,501 | -0.17(-0.29%) |
Dec 30, 2021 | 60.66 | 60.66 | 60.14 | 60.21 | 54,913 | -0.31(-0.51%) |
Dec 29, 2021 | 60.49 | 60.73 | 60.41 | 60.51 | 73,883 | +0.09(+0.14%) |
Dec 28, 2021 | 60.68 | 60.68 | 60.28 | 60.43 | 56,799 | -0.21(-0.35%) |
Dec 27, 2021 | 59.81 | 60.64 | 59.81 | 60.64 | 58,907 | +0.96(+1.62%) |
Dec 23, 2021 | 59.49 | 59.85 | 59.49 | 59.67 | 139,900 | +0.37(+0.63%) |
Dec 22, 2021 | 58.65 | 59.33 | 58.51 | 59.30 | 96,322 | +0.46(+0.77%) |
Dec 21, 2021 | 58.25 | 58.84 | 58.06 | 58.84 | 216,284 | +1.06(+1.84%) |
Dec 20, 2021 | 57.59 | 57.80 | 57.25 | 57.78 | 63,779 | -0.47(-0.81%) |
Dec 17, 2021 | 57.95 | 58.58 | 57.80 | 58.25 | 45,310 | -0.10(-0.18%) |
Dec 16, 2021 | 59.37 | 59.38 | 58.18 | 58.36 | 67,587 | -0.67(-1.14%) |
Dec 15, 2021 | 58.02 | 59.13 | 57.75 | 59.03 | 48,153 | +1.11(+1.92%) |
Dec 14, 2021 | 57.86 | 58.20 | 57.56 | 57.92 | 46,164 | -0.45(-0.76%) |
Dec 13, 2021 | 59.26 | 59.26 | 58.32 | 58.37 | 30,222 | -0.87(-1.47%) |
Dec 10, 2021 | 59.01 | 59.24 | 58.60 | 59.24 | 56,594 | +1.33(+2.29%) |
Dec 09, 2021 | 58.24 | 58.47 | 57.88 | 57.91 | 33,916 | -0.55(-0.94%) |
Dec 08, 2021 | 58.61 | 58.61 | 58.18 | 58.46 | 32,897 | -0.08(-0.13%) |
Dec 07, 2021 | 57.97 | 58.69 | 57.97 | 58.54 | 53,502 | +1.47(+2.58%) |
Dec 06, 2021 | 56.87 | 57.29 | 56.59 | 57.07 | 48,717 | +0.48(+0.85%) |
Dec 03, 2021 | 57.14 | 57.22 | 56.11 | 56.59 | 91,833 | -0.19(-0.33%) |
Dec 02, 2021 | 56.08 | 57.06 | 56.05 | 56.77 | 56,782 | +0.48(+0.86%) |