Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 57.59 | 58.50 | 57.16 | 58.36 | 727,757 | +0.54(+0.93%) |
Feb 25, 2022 | 55.81 | 57.95 | 56.54 | 57.82 | 782,425 | +1.79(+3.19%) |
Feb 24, 2022 | 54.05 | 56.13 | 53.25 | 56.03 | 833,333 | -0.69(-1.22%) |
Feb 23, 2022 | 57.77 | 58.26 | 56.67 | 56.72 | 452,098 | -0.89(-1.54%) |
Feb 22, 2022 | 57.86 | 58.24 | 57.42 | 57.61 | 493,374 | -0.45(-0.78%) |
Feb 18, 2022 | 58.06 | 0 | -0.89(-1.51%) | |||
Feb 17, 2022 | 59.46 | 59.66 | 58.61 | 58.95 | 191,515 | -1.00(-1.67%) |
Feb 16, 2022 | 59.69 | 60.04 | 58.95 | 59.95 | 249,912 | +0.27(+0.45%) |
Feb 15, 2022 | 58.65 | 59.72 | 58.29 | 59.68 | 272,491 | +1.39(+2.38%) |
Feb 14, 2022 | 58.81 | 59.57 | 58.00 | 58.29 | 498,613 | -0.57(-0.97%) |
Feb 11, 2022 | 58.57 | 59.14 | 58.15 | 58.86 | 357,795 | -0.04(-0.07%) |
Feb 10, 2022 | 59.45 | 60.03 | 58.32 | 58.90 | 293,800 | -1.08(-1.80%) |
Feb 09, 2022 | 59.52 | 60.35 | 59.21 | 59.98 | 273,017 | +1.01(+1.71%) |
Feb 08, 2022 | 58.07 | 59.05 | 58.05 | 58.97 | 198,946 | +0.93(+1.60%) |
Feb 07, 2022 | 58.34 | 58.88 | 57.82 | 58.04 | 219,214 | -0.26(-0.45%) |
Feb 04, 2022 | 58.31 | 58.80 | 57.28 | 58.30 | 284,865 | -0.30(-0.51%) |
Feb 03, 2022 | 59.38 | 58.53 | 58.60 | 326,344 | -1.37(-2.28%) | |
Feb 02, 2022 | 59.35 | 60.26 | 58.26 | 59.97 | 443,631 | +0.62(+1.04%) |
Feb 01, 2022 | 58.65 | 59.44 | 58.44 | 59.35 | 366,651 | +0.61(+1.04%) |
Jan 31, 2022 | 56.69 | 58.78 | 58.74 | 430,492 | +1.52(+2.66%) | |
Jan 28, 2022 | 55.55 | 57.21 | 55.09 | 57.22 | 345,876 | +1.53(+2.75%) |
Jan 27, 2022 | 56.08 | 56.99 | 55.24 | 55.69 | 356,893 | -0.09(-0.16%) |
Jan 26, 2022 | 56.65 | 57.79 | 55.12 | 55.78 | 417,969 | -0.82(-1.45%) |
Jan 25, 2022 | 58.09 | 58.09 | 56.02 | 56.60 | 779,295 | -1.74(-2.98%) |
Jan 24, 2022 | 57.05 | 58.60 | 56.17 | 58.34 | 340,380 | +0.44(+0.76%) |
Jan 21, 2022 | 57.28 | 58.10 | 56.88 | 57.90 | 489,245 | +0.43(+0.75%) |
Jan 20, 2022 | 58.45 | 58.81 | 57.25 | 57.47 | 198,286 | -0.74(-1.27%) |
Jan 19, 2022 | 58.52 | 59.17 | 58.21 | 58.21 | 197,094 | -0.43(-0.73%) |
Jan 18, 2022 | 58.74 | 59.20 | 57.18 | 58.64 | 364,118 | -0.64(-1.08%) |
Jan 14, 2022 | 59.28 | 0 | +0.27(+0.46%) | |||
Jan 13, 2022 | 59.25 | 59.98 | 58.89 | 59.01 | 142,393 | -0.14(-0.24%) |
Jan 12, 2022 | 59.24 | 60.49 | 58.86 | 59.15 | 189,155 | -0.16(-0.27%) |
Jan 11, 2022 | 59.37 | 59.54 | 58.78 | 59.31 | 202,632 | -0.01(-0.02%) |
Jan 10, 2022 | 58.73 | 59.43 | 57.94 | 59.32 | 290,216 | +0.40(+0.68%) |
Jan 07, 2022 | 58.96 | 59.24 | 56.39 | 58.92 | 244,252 | +0.20(+0.34%) |
Jan 06, 2022 | 59.51 | 59.98 | 58.65 | 58.72 | 242,383 | -0.42(-0.71%) |
Jan 05, 2022 | 60.78 | 60.89 | 59.12 | 59.14 | 187,891 | -1.63(-2.68%) |
Jan 04, 2022 | 59.78 | 61.27 | 59.48 | 60.77 | 252,881 | +1.17(+1.96%) |
Jan 03, 2022 | 59.65 | 60.31 | 59.18 | 59.60 | 234,260 | -0.04(-0.07%) |
Dec 31, 2021 | 59.50 | 60.13 | 59.18 | 59.64 | 231,851 | +0.13(+0.22%) |
Dec 30, 2021 | 59.50 | 60.57 | 58.57 | 59.51 | 195,898 | +0.03(+0.05%) |
Dec 29, 2021 | 60.21 | 60.42 | 58.49 | 59.48 | 299,872 | -0.85(-1.41%) |
Dec 28, 2021 | 57.17 | 60.39 | 57.17 | 60.33 | 225,771 | +0.50(+0.84%) |
Dec 27, 2021 | 58.45 | 59.85 | 58.12 | 59.83 | 242,428 | +1.29(+2.20%) |
Dec 23, 2021 | 57.93 | 58.74 | 57.80 | 58.54 | 320,231 | +0.93(+1.61%) |
Dec 22, 2021 | 57.17 | 57.66 | 56.64 | 57.61 | 267,313 | +0.29(+0.51%) |
Dec 21, 2021 | 57.10 | 57.92 | 56.98 | 57.32 | 398,350 | +0.87(+1.54%) |
Dec 20, 2021 | 58.02 | 58.03 | 55.76 | 56.45 | 414,576 | -2.00(-3.42%) |
Dec 17, 2021 | 58.11 | 59.14 | 57.82 | 58.45 | 1,278,776 | +0.26(+0.45%) |
Dec 16, 2021 | 58.98 | 59.71 | 57.97 | 58.19 | 383,576 | -0.61(-1.04%) |
Dec 15, 2021 | 59.14 | 59.41 | 58.30 | 58.80 | 369,409 | -0.40(-0.68%) |
Dec 14, 2021 | 58.63 | 59.65 | 58.28 | 59.20 | 297,048 | +0.25(+0.42%) |
Dec 13, 2021 | 59.09 | 59.69 | 58.67 | 58.95 | 324,465 | -0.15(-0.25%) |
Dec 10, 2021 | 58.95 | 60.25 | 58.57 | 59.10 | 463,295 | +0.42(+0.72%) |
Dec 09, 2021 | 58.47 | 59.84 | 56.30 | 58.68 | 518,086 | -0.11(-0.19%) |
Dec 08, 2021 | 57.96 | 58.95 | 57.73 | 58.79 | 293,958 | +0.62(+1.07%) |
Dec 07, 2021 | 58.28 | 58.97 | 57.84 | 58.17 | 277,063 | +0.09(+0.15%) |
Dec 06, 2021 | 57.95 | 58.80 | 57.86 | 58.08 | 408,277 | +0.75(+1.31%) |
Dec 03, 2021 | 58.14 | 58.50 | 56.88 | 57.33 | 271,430 | -0.99(-1.70%) |
Dec 02, 2021 | 58.76 | 58.79 | 56.53 | 58.32 | 339,493 | +1.73(+3.06%) |