Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 58.16 | 59.51 | 57.95 | 59.34 | 228,486 | -0.16(-0.26%) |
Feb 25, 2022 | 57.30 | 59.61 | 58.06 | 59.49 | 269,587 | +2.78(+4.90%) |
Feb 24, 2022 | 55.69 | 56.90 | 54.85 | 56.72 | 552,218 | -1.17(-2.02%) |
Feb 23, 2022 | 59.74 | 59.88 | 57.68 | 57.88 | 177,674 | -1.31(-2.21%) |
Feb 22, 2022 | 59.32 | 59.76 | 58.68 | 59.19 | 183,787 | +0.05(+0.08%) |
Feb 18, 2022 | 59.14 | 0 | -0.15(-0.25%) | |||
Feb 17, 2022 | 60.64 | 60.67 | 59.17 | 59.29 | 162,921 | -1.96(-3.21%) |
Feb 16, 2022 | 60.61 | 61.52 | 60.41 | 61.25 | 107,895 | +0.26(+0.43%) |
Feb 15, 2022 | 60.49 | 61.07 | 60.33 | 60.99 | 149,727 | +1.37(+2.30%) |
Feb 14, 2022 | 60.45 | 60.74 | 59.05 | 59.62 | 153,803 | -0.63(-1.05%) |
Feb 11, 2022 | 60.53 | 61.74 | 59.80 | 60.25 | 207,470 | -0.69(-1.14%) |
Feb 10, 2022 | 61.09 | 62.18 | 60.70 | 60.95 | 187,922 | -0.24(-0.39%) |
Feb 09, 2022 | 61.61 | 61.69 | 61.04 | 61.19 | 1,016,965 | -0.24(-0.39%) |
Feb 08, 2022 | 60.81 | 61.54 | 60.71 | 61.43 | 295,531 | +1.28(+2.12%) |
Feb 07, 2022 | 60.12 | 60.53 | 59.72 | 60.15 | 248,967 | +0.15(+0.25%) |
Feb 04, 2022 | 59.36 | 60.44 | 59.18 | 60.00 | 192,567 | +1.00(+1.70%) |
Feb 03, 2022 | 59.64 | 58.87 | 59.00 | 413,623 | -0.62(-1.04%) | |
Feb 02, 2022 | 59.43 | 59.74 | 58.81 | 59.62 | 180,148 | +0.24(+0.41%) |
Feb 01, 2022 | 58.13 | 59.47 | 57.83 | 59.38 | 339,988 | +1.25(+2.15%) |
Jan 31, 2022 | 57.48 | 58.28 | 58.13 | 182,165 | +0.26(+0.45%) | |
Jan 28, 2022 | 57.23 | 57.90 | 56.57 | 57.87 | 218,176 | +0.51(+0.89%) |
Jan 27, 2022 | 58.74 | 59.55 | 56.94 | 57.36 | 223,066 | -0.76(-1.31%) |
Jan 26, 2022 | 58.92 | 59.36 | 57.27 | 58.12 | 246,953 | -0.05(-0.08%) |
Jan 25, 2022 | 57.66 | 58.71 | 56.48 | 58.17 | 210,442 | -0.04(-0.06%) |
Jan 24, 2022 | 56.22 | 58.35 | 55.40 | 58.21 | 482,837 | +0.87(+1.52%) |
Jan 21, 2022 | 58.96 | 58.96 | 57.15 | 57.34 | 427,414 | -1.86(-3.14%) |
Jan 20, 2022 | 60.48 | 61.28 | 59.09 | 59.20 | 470,148 | -1.37(-2.26%) |
Jan 19, 2022 | 63.00 | 63.10 | 60.55 | 60.57 | 302,882 | -2.36(-3.75%) |
Jan 18, 2022 | 64.16 | 64.37 | 62.73 | 62.93 | 319,407 | -1.23(-1.92%) |
Jan 14, 2022 | 64.16 | 0 | +0.20(+0.32%) | |||
Jan 13, 2022 | 63.92 | 64.56 | 63.76 | 63.96 | 357,477 | +0.26(+0.41%) |
Jan 12, 2022 | 63.53 | 64.05 | 63.30 | 63.70 | 260,458 | +0.31(+0.50%) |
Jan 11, 2022 | 63.23 | 63.40 | 62.20 | 63.38 | 246,554 | +0.57(+0.91%) |
Jan 10, 2022 | 63.34 | 63.75 | 62.05 | 62.81 | 371,756 | -0.21(-0.34%) |
Jan 07, 2022 | 62.46 | 63.14 | 62.03 | 63.02 | 535,128 | +0.76(+1.22%) |
Jan 06, 2022 | 60.58 | 62.32 | 60.54 | 62.26 | 288,038 | +2.45(+4.09%) |
Jan 05, 2022 | 60.63 | 61.03 | 59.80 | 59.82 | 546,531 | -0.45(-0.75%) |
Jan 04, 2022 | 59.14 | 60.74 | 59.14 | 60.27 | 433,611 | +1.84(+3.15%) |
Jan 03, 2022 | 57.72 | 58.75 | 57.72 | 58.43 | 490,437 | +1.23(+2.15%) |
Dec 31, 2021 | 57.10 | 57.48 | 57.06 | 57.20 | 83,852 | -0.05(-0.08%) |
Dec 30, 2021 | 57.61 | 58.04 | 57.21 | 57.24 | 118,577 | -0.20(-0.35%) |
Dec 29, 2021 | 57.58 | 57.66 | 57.13 | 57.45 | 77,448 | +0.11(+0.19%) |
Dec 28, 2021 | 57.21 | 57.73 | 57.20 | 57.34 | 69,326 | +0.03(+0.05%) |
Dec 27, 2021 | 56.68 | 57.34 | 56.35 | 57.31 | 78,741 | +0.75(+1.33%) |
Dec 23, 2021 | 56.59 | 57.16 | 56.55 | 56.56 | 82,268 | +0.33(+0.59%) |
Dec 22, 2021 | 55.85 | 56.25 | 55.57 | 56.22 | 92,050 | +0.31(+0.56%) |
Dec 21, 2021 | 55.05 | 56.07 | 55.05 | 55.91 | 117,224 | +1.58(+2.92%) |
Dec 20, 2021 | 54.57 | 54.65 | 53.31 | 54.33 | 157,110 | -1.19(-2.14%) |
Dec 17, 2021 | 57.03 | 57.03 | 55.14 | 55.51 | 599,442 | -1.64(-2.87%) |
Dec 16, 2021 | 57.48 | 58.26 | 57.03 | 57.15 | 99,983 | +0.35(+0.62%) |
Dec 15, 2021 | 56.94 | 57.16 | 56.05 | 56.80 | 123,704 | +0.26(+0.46%) |
Dec 14, 2021 | 56.08 | 57.24 | 56.08 | 56.54 | 102,567 | +0.57(+1.03%) |
Dec 13, 2021 | 57.23 | 57.23 | 55.95 | 55.97 | 349,072 | -1.45(-2.52%) |
Dec 10, 2021 | 57.79 | 57.87 | 56.86 | 57.41 | 63,785 | -0.04(-0.06%) |
Dec 09, 2021 | 57.45 | 57.97 | 57.17 | 57.45 | 65,060 | -0.30(-0.53%) |
Dec 08, 2021 | 58.32 | 58.46 | 57.65 | 57.75 | 85,660 | -0.34(-0.59%) |
Dec 07, 2021 | 58.07 | 58.50 | 57.84 | 58.09 | 75,978 | +0.68(+1.19%) |
Dec 06, 2021 | 56.98 | 58.14 | 56.74 | 57.41 | 107,974 | +1.27(+2.26%) |
Dec 03, 2021 | 57.84 | 57.84 | 55.70 | 56.14 | 146,404 | -1.52(-2.63%) |
Dec 02, 2021 | 56.26 | 57.99 | 55.96 | 57.66 | 174,394 | +2.01(+3.60%) |