Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 53.66 | 54.17 | 53.13 | 53.81 | 967,348 | -0.43(-0.79%) |
Feb 25, 2022 | 52.50 | 54.42 | 52.62 | 54.24 | 1,147,159 | +1.87(+3.57%) |
Feb 24, 2022 | 50.32 | 52.71 | 50.01 | 52.37 | 1,404,443 | +1.24(+2.43%) |
Feb 23, 2022 | 51.00 | 52.14 | 50.84 | 51.13 | 1,261,239 | +0.65(+1.29%) |
Feb 22, 2022 | 50.65 | 50.87 | 50.06 | 50.48 | 693,266 | -0.35(-0.69%) |
Feb 18, 2022 | 50.83 | 0 | -0.95(-1.83%) | |||
Feb 17, 2022 | 50.65 | 52.47 | 50.65 | 51.78 | 2,157,645 | +1.52(+3.02%) |
Feb 16, 2022 | 50.46 | 50.63 | 49.86 | 50.26 | 549,855 | -0.09(-0.18%) |
Feb 15, 2022 | 50.49 | 50.79 | 50.10 | 50.35 | 699,079 | +0.41(+0.82%) |
Feb 14, 2022 | 50.46 | 50.66 | 49.45 | 49.94 | 1,289,680 | -0.37(-0.74%) |
Feb 11, 2022 | 50.55 | 50.97 | 49.59 | 50.31 | 1,559,234 | -0.25(-0.49%) |
Feb 10, 2022 | 51.44 | 52.00 | 50.27 | 50.56 | 1,017,102 | -1.56(-2.99%) |
Feb 09, 2022 | 50.92 | 52.17 | 50.92 | 52.12 | 966,810 | +1.79(+3.56%) |
Feb 08, 2022 | 50.83 | 51.00 | 50.17 | 50.33 | 1,812,564 | -0.38(-0.75%) |
Feb 07, 2022 | 51.27 | 51.46 | 50.58 | 50.71 | 663,290 | -0.56(-1.09%) |
Feb 04, 2022 | 51.21 | 51.76 | 50.61 | 51.27 | 943,855 | -0.54(-1.04%) |
Feb 03, 2022 | 51.99 | 51.71 | 51.81 | 706,343 | -0.25(-0.48%) | |
Feb 02, 2022 | 52.08 | 52.49 | 51.97 | 52.06 | 693,143 | +0.27(+0.52%) |
Feb 01, 2022 | 51.79 | 52.18 | 50.97 | 51.79 | 991,796 | +0.00(+0.00%) |
Jan 31, 2022 | 50.92 | 51.80 | 51.79 | 724,548 | +0.68(+1.34%) | |
Jan 28, 2022 | 49.65 | 51.12 | 48.73 | 51.11 | 1,289,465 | +1.28(+2.57%) |
Jan 27, 2022 | 50.55 | 51.38 | 49.66 | 49.83 | 709,821 | -0.44(-0.87%) |
Jan 26, 2022 | 51.65 | 52.01 | 50.18 | 50.27 | 1,112,741 | -0.84(-1.65%) |
Jan 25, 2022 | 50.54 | 51.50 | 49.51 | 51.11 | 1,061,699 | -0.11(-0.21%) |
Jan 24, 2022 | 50.96 | 51.40 | 49.48 | 51.22 | 1,044,421 | -0.18(-0.35%) |
Jan 21, 2022 | 52.07 | 52.26 | 51.20 | 51.40 | 1,073,665 | -0.64(-1.24%) |
Jan 20, 2022 | 53.62 | 53.69 | 52.04 | 52.04 | 890,201 | -1.82(-3.39%) |
Jan 19, 2022 | 54.70 | 55.00 | 53.82 | 53.86 | 559,793 | -0.71(-1.31%) |
Jan 18, 2022 | 54.78 | 55.11 | 54.33 | 54.58 | 667,332 | -0.54(-0.97%) |
Jan 14, 2022 | 55.11 | 0 | -0.40(-0.71%) | |||
Jan 13, 2022 | 55.57 | 55.84 | 55.34 | 55.51 | 434,402 | +0.10(+0.18%) |
Jan 12, 2022 | 55.47 | 55.65 | 55.15 | 55.41 | 602,797 | +0.12(+0.22%) |
Jan 11, 2022 | 55.26 | 55.57 | 54.26 | 55.29 | 1,234,557 | +0.23(+0.41%) |
Jan 10, 2022 | 54.93 | 55.29 | 54.43 | 55.06 | 807,900 | +0.13(+0.23%) |
Jan 07, 2022 | 55.09 | 55.31 | 54.81 | 54.93 | 515,367 | -0.26(-0.47%) |
Jan 06, 2022 | 55.21 | 55.58 | 54.84 | 55.19 | 641,710 | +0.25(+0.45%) |
Jan 05, 2022 | 55.74 | 56.04 | 54.86 | 54.94 | 1,123,331 | -0.97(-1.74%) |
Jan 04, 2022 | 56.36 | 57.01 | 55.86 | 55.92 | 967,803 | -0.24(-0.42%) |
Jan 03, 2022 | 56.27 | 56.68 | 55.38 | 56.15 | 1,037,610 | -0.62(-1.10%) |
Dec 31, 2021 | 56.73 | 57.31 | 56.61 | 56.78 | 452,165 | +0.17(+0.30%) |
Dec 30, 2021 | 56.49 | 56.86 | 56.28 | 56.61 | 535,471 | +0.19(+0.33%) |
Dec 29, 2021 | 56.49 | 56.49 | 55.85 | 56.42 | 590,046 | +0.04(+0.07%) |
Dec 28, 2021 | 55.93 | 56.38 | 55.80 | 56.38 | 464,486 | +0.43(+0.76%) |
Dec 27, 2021 | 55.20 | 55.95 | 55.08 | 55.95 | 386,335 | +0.73(+1.33%) |
Dec 23, 2021 | 55.78 | 55.78 | 54.84 | 55.22 | 397,192 | -0.22(-0.39%) |
Dec 22, 2021 | 55.18 | 55.62 | 55.06 | 55.44 | 763,632 | +0.36(+0.65%) |
Dec 21, 2021 | 54.66 | 55.50 | 54.65 | 55.08 | 518,419 | +0.82(+1.52%) |
Dec 20, 2021 | 54.47 | 54.86 | 53.84 | 54.26 | 803,786 | -0.93(-1.69%) |
Dec 17, 2021 | 54.64 | 55.32 | 54.51 | 55.19 | 1,847,920 | +0.26(+0.47%) |
Dec 16, 2021 | 54.76 | 55.31 | 54.64 | 54.93 | 631,264 | +0.11(+0.20%) |
Dec 15, 2021 | 54.43 | 54.98 | 54.41 | 54.83 | 937,454 | +0.60(+1.11%) |
Dec 14, 2021 | 54.77 | 55.05 | 53.53 | 54.22 | 919,985 | -0.33(-0.60%) |
Dec 13, 2021 | 53.94 | 55.12 | 53.75 | 54.55 | 1,013,433 | +0.60(+1.12%) |
Dec 10, 2021 | 54.44 | 54.63 | 53.81 | 53.94 | 1,108,214 | -0.16(-0.29%) |
Dec 09, 2021 | 54.61 | 54.85 | 53.99 | 54.10 | 916,117 | -0.63(-1.16%) |
Dec 08, 2021 | 53.69 | 55.05 | 53.58 | 54.74 | 1,239,536 | +1.05(+1.96%) |
Dec 07, 2021 | 53.32 | 54.07 | 53.21 | 53.69 | 879,837 | +0.76(+1.44%) |
Dec 06, 2021 | 52.44 | 53.52 | 52.15 | 52.92 | 608,564 | +1.22(+2.36%) |
Dec 03, 2021 | 51.51 | 51.89 | 50.87 | 51.70 | 1,114,034 | +0.10(+0.19%) |
Dec 02, 2021 | 49.98 | 51.95 | 49.86 | 51.60 | 971,716 | +1.85(+3.73%) |