Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 53.21 | 53.70 | 51.69 | 53.58 | 148,519 | +0.84(+1.59%) |
Feb 25, 2022 | 48.89 | 52.91 | 50.28 | 52.74 | 204,624 | +4.01(+8.23%) |
Feb 24, 2022 | 45.21 | 48.84 | 44.01 | 48.73 | 196,208 | +0.60(+1.25%) |
Feb 23, 2022 | 49.69 | 51.07 | 48.02 | 48.13 | 122,275 | -1.56(-3.14%) |
Feb 22, 2022 | 53.26 | 53.26 | 49.55 | 49.69 | 171,526 | -4.16(-7.73%) |
Feb 18, 2022 | 53.85 | 0 | -0.56(-1.03%) | |||
Feb 17, 2022 | 55.40 | 55.40 | 54.04 | 54.41 | 79,916 | -1.04(-1.88%) |
Feb 16, 2022 | 55.17 | 55.73 | 54.38 | 55.45 | 60,618 | +0.15(+0.27%) |
Feb 15, 2022 | 53.84 | 55.41 | 53.83 | 55.30 | 126,720 | +2.01(+3.77%) |
Feb 14, 2022 | 54.92 | 54.92 | 52.62 | 53.29 | 132,676 | +0.09(+0.17%) |
Feb 11, 2022 | 53.46 | 54.05 | 52.22 | 53.20 | 104,371 | -0.21(-0.39%) |
Feb 10, 2022 | 54.77 | 55.53 | 52.99 | 53.41 | 148,895 | -2.25(-4.04%) |
Feb 09, 2022 | 56.29 | 56.71 | 55.43 | 55.66 | 82,691 | -0.13(-0.23%) |
Feb 08, 2022 | 54.75 | 56.49 | 54.75 | 55.79 | 104,605 | +1.04(+1.90%) |
Feb 07, 2022 | 55.67 | 55.78 | 54.48 | 54.75 | 116,240 | -0.41(-0.74%) |
Feb 04, 2022 | 56.49 | 56.49 | 53.94 | 55.16 | 193,391 | -1.82(-3.19%) |
Feb 03, 2022 | 57.72 | 56.35 | 56.98 | 208,838 | -1.32(-2.26%) | |
Feb 02, 2022 | 59.45 | 59.94 | 57.31 | 58.30 | 136,461 | -1.01(-1.70%) |
Feb 01, 2022 | 59.72 | 60.33 | 58.54 | 59.31 | 120,640 | -0.62(-1.03%) |
Jan 31, 2022 | 59.08 | 59.93 | 148,890 | +0.20(+0.33%) | ||
Jan 28, 2022 | 58.12 | 59.77 | 57.00 | 59.73 | 100,432 | +1.31(+2.24%) |
Jan 27, 2022 | 60.31 | 60.95 | 57.65 | 58.42 | 110,519 | -1.24(-2.08%) |
Jan 26, 2022 | 62.06 | 63.17 | 59.22 | 59.66 | 90,406 | -1.91(-3.10%) |
Jan 25, 2022 | 62.14 | 62.45 | 60.12 | 61.57 | 62,590 | -1.66(-2.63%) |
Jan 24, 2022 | 58.51 | 63.34 | 57.84 | 63.23 | 156,070 | +3.60(+6.04%) |
Jan 21, 2022 | 59.05 | 61.25 | 59.00 | 59.63 | 118,584 | -0.22(-0.37%) |
Jan 20, 2022 | 61.00 | 62.09 | 59.72 | 59.85 | 112,093 | -0.60(-0.99%) |
Jan 19, 2022 | 62.90 | 64.82 | 60.39 | 60.45 | 147,699 | -2.26(-3.60%) |
Jan 18, 2022 | 64.11 | 64.64 | 62.60 | 62.71 | 198,961 | -2.06(-3.18%) |
Jan 14, 2022 | 64.77 | 0 | -0.35(-0.54%) | |||
Jan 13, 2022 | 65.48 | 66.65 | 64.84 | 65.12 | 80,090 | +0.19(+0.29%) |
Jan 12, 2022 | 65.68 | 66.47 | 64.37 | 64.93 | 98,690 | +0.05(+0.08%) |
Jan 11, 2022 | 63.74 | 64.94 | 62.03 | 64.88 | 94,451 | +1.29(+2.03%) |
Jan 10, 2022 | 62.13 | 63.61 | 61.22 | 63.59 | 113,498 | +1.00(+1.60%) |
Jan 07, 2022 | 65.81 | 65.81 | 62.44 | 62.59 | 86,317 | -3.05(-4.65%) |
Jan 06, 2022 | 65.67 | 66.30 | 64.62 | 65.64 | 71,439 | -0.41(-0.62%) |
Jan 05, 2022 | 66.45 | 68.48 | 65.52 | 66.05 | 130,902 | -0.25(-0.38%) |
Jan 04, 2022 | 64.36 | 66.49 | 64.36 | 66.30 | 98,705 | +2.08(+3.24%) |
Jan 03, 2022 | 66.29 | 66.35 | 63.99 | 64.22 | 129,563 | -0.98(-1.50%) |
Dec 31, 2021 | 64.74 | 65.92 | 63.97 | 65.20 | 93,345 | +0.94(+1.46%) |
Dec 30, 2021 | 64.87 | 66.61 | 63.99 | 64.26 | 135,336 | -0.32(-0.50%) |
Dec 29, 2021 | 64.48 | 65.30 | 64.33 | 64.58 | 59,935 | -0.12(-0.19%) |
Dec 28, 2021 | 64.81 | 65.78 | 64.66 | 64.70 | 96,706 | -0.06(-0.09%) |
Dec 27, 2021 | 62.88 | 64.88 | 61.63 | 64.76 | 195,165 | +2.17(+3.47%) |
Dec 23, 2021 | 62.44 | 63.05 | 62.21 | 62.59 | 108,930 | +0.68(+1.10%) |
Dec 22, 2021 | 62.33 | 62.95 | 61.70 | 61.91 | 135,883 | -0.19(-0.31%) |
Dec 21, 2021 | 58.32 | 62.42 | 58.24 | 62.10 | 263,503 | +5.11(+8.97%) |
Dec 20, 2021 | 59.94 | 60.00 | 56.28 | 56.99 | 204,106 | -3.91(-6.42%) |
Dec 17, 2021 | 62.77 | 63.36 | 60.25 | 60.90 | 735,875 | -1.80(-2.87%) |
Dec 16, 2021 | 65.05 | 65.10 | 62.37 | 62.70 | 124,629 | -1.57(-2.44%) |
Dec 15, 2021 | 63.92 | 64.49 | 62.40 | 64.27 | 173,244 | +0.26(+0.41%) |
Dec 14, 2021 | 64.31 | 65.28 | 63.09 | 64.01 | 175,629 | -0.17(-0.26%) |
Dec 13, 2021 | 65.06 | 65.72 | 63.23 | 64.18 | 176,678 | -0.90(-1.38%) |
Dec 10, 2021 | 66.29 | 66.67 | 64.65 | 65.08 | 205,453 | -0.98(-1.48%) |
Dec 09, 2021 | 66.64 | 66.78 | 65.25 | 66.06 | 96,857 | -1.25(-1.86%) |
Dec 08, 2021 | 67.98 | 68.16 | 67.20 | 67.31 | 73,683 | -0.49(-0.72%) |
Dec 07, 2021 | 68.57 | 69.11 | 67.44 | 67.80 | 120,898 | -0.20(-0.29%) |
Dec 06, 2021 | 67.23 | 69.36 | 66.55 | 68.00 | 145,456 | +2.32(+3.53%) |
Dec 03, 2021 | 65.54 | 65.99 | 64.12 | 65.68 | 133,210 | +0.40(+0.61%) |
Dec 02, 2021 | 61.88 | 65.89 | 61.88 | 65.28 | 134,519 | +2.87(+4.60%) |