Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 57.01 | 57.36 | 56.20 | 56.72 | 337,683 | -0.91(-1.58%) |
Feb 25, 2022 | 56.37 | 57.70 | 56.47 | 57.64 | 229,352 | +1.41(+2.52%) |
Feb 24, 2022 | 54.39 | 56.33 | 54.24 | 56.22 | 1,064,252 | +0.84(+1.51%) |
Feb 23, 2022 | 56.62 | 57.10 | 55.30 | 55.38 | 473,293 | -0.82(-1.46%) |
Feb 22, 2022 | 56.27 | 56.52 | 55.81 | 56.20 | 311,492 | -0.20(-0.36%) |
Feb 18, 2022 | 56.41 | 0 | -0.40(-0.70%) | |||
Feb 17, 2022 | 57.12 | 57.29 | 56.68 | 56.81 | 192,727 | -0.40(-0.70%) |
Feb 16, 2022 | 56.90 | 57.34 | 56.60 | 57.21 | 246,440 | +0.40(+0.70%) |
Feb 15, 2022 | 56.77 | 57.16 | 56.66 | 56.81 | 241,216 | +0.44(+0.78%) |
Feb 14, 2022 | 56.91 | 57.28 | 56.09 | 56.37 | 285,791 | -0.54(-0.95%) |
Feb 11, 2022 | 57.43 | 57.75 | 56.51 | 56.91 | 396,963 | -0.36(-0.63%) |
Feb 10, 2022 | 57.87 | 58.60 | 56.96 | 57.27 | 192,548 | -1.32(-2.26%) |
Feb 09, 2022 | 57.85 | 58.66 | 57.85 | 58.59 | 366,244 | +1.37(+2.39%) |
Feb 08, 2022 | 57.57 | 57.73 | 57.15 | 57.23 | 195,958 | -0.32(-0.55%) |
Feb 07, 2022 | 57.73 | 58.01 | 57.47 | 57.54 | 172,469 | -0.16(-0.27%) |
Feb 04, 2022 | 58.05 | 58.38 | 57.18 | 57.70 | 175,332 | -0.67(-1.15%) |
Feb 03, 2022 | 58.75 | 58.31 | 58.37 | 211,673 | -0.66(-1.12%) | |
Feb 02, 2022 | 58.50 | 59.15 | 58.39 | 59.03 | 411,748 | +0.86(+1.47%) |
Feb 01, 2022 | 58.54 | 58.63 | 57.91 | 58.18 | 230,019 | -0.33(-0.56%) |
Jan 31, 2022 | 57.72 | 58.56 | 58.50 | 438,723 | +0.60(+1.04%) | |
Jan 28, 2022 | 56.18 | 57.88 | 55.58 | 57.90 | 574,237 | +1.65(+2.93%) |
Jan 27, 2022 | 57.37 | 57.91 | 55.97 | 56.25 | 438,563 | -0.87(-1.52%) |
Jan 26, 2022 | 58.29 | 58.83 | 56.85 | 57.11 | 181,198 | -0.73(-1.25%) |
Jan 25, 2022 | 57.38 | 58.18 | 56.70 | 57.84 | 637,239 | -0.14(-0.24%) |
Jan 24, 2022 | 57.50 | 58.07 | 55.94 | 57.98 | 1,338,352 | -0.12(-0.21%) |
Jan 21, 2022 | 58.30 | 58.72 | 57.91 | 58.10 | 664,696 | -0.10(-0.18%) |
Jan 20, 2022 | 58.99 | 59.69 | 58.15 | 58.20 | 297,175 | -0.74(-1.26%) |
Jan 19, 2022 | 60.08 | 60.41 | 58.95 | 58.95 | 928,946 | -0.95(-1.58%) |
Jan 18, 2022 | 60.22 | 60.22 | 59.45 | 59.90 | 426,633 | -0.55(-0.91%) |
Jan 14, 2022 | 60.45 | 0 | -0.45(-0.73%) | |||
Jan 13, 2022 | 60.99 | 61.39 | 60.74 | 60.89 | 201,097 | +0.05(+0.08%) |
Jan 12, 2022 | 60.76 | 61.12 | 60.74 | 60.85 | 207,087 | +0.18(+0.29%) |
Jan 11, 2022 | 60.75 | 60.80 | 59.90 | 60.67 | 893,290 | +0.02(+0.03%) |
Jan 10, 2022 | 60.60 | 60.65 | 59.93 | 60.65 | 265,690 | -0.20(-0.32%) |
Jan 07, 2022 | 61.27 | 61.38 | 60.85 | 60.85 | 140,482 | -0.59(-0.95%) |
Jan 06, 2022 | 61.50 | 61.68 | 60.96 | 61.43 | 153,876 | +0.04(+0.06%) |
Jan 05, 2022 | 62.72 | 62.72 | 61.33 | 61.39 | 350,584 | -1.35(-2.15%) |
Jan 04, 2022 | 62.72 | 63.17 | 62.62 | 62.74 | 218,643 | +0.18(+0.28%) |
Jan 03, 2022 | 63.08 | 63.16 | 61.62 | 62.57 | 457,892 | -0.33(-0.52%) |
Dec 31, 2021 | 62.84 | 63.35 | 62.84 | 62.89 | 506,847 | +0.11(+0.18%) |
Dec 30, 2021 | 62.54 | 63.05 | 62.54 | 62.78 | 219,743 | +0.21(+0.34%) |
Dec 29, 2021 | 62.17 | 62.72 | 61.86 | 62.57 | 394,976 | +0.46(+0.73%) |
Dec 28, 2021 | 61.79 | 62.14 | 61.73 | 62.11 | 149,346 | +0.26(+0.42%) |
Dec 27, 2021 | 61.01 | 61.89 | 60.89 | 61.85 | 326,839 | +0.96(+1.57%) |
Dec 23, 2021 | 61.13 | 61.28 | 60.63 | 60.89 | 392,349 | -0.13(-0.21%) |
Dec 22, 2021 | 60.58 | 61.05 | 60.54 | 61.02 | 179,788 | +0.53(+0.88%) |
Dec 21, 2021 | 59.96 | 60.72 | 59.96 | 60.49 | 264,436 | +0.85(+1.42%) |
Dec 20, 2021 | 59.65 | 59.74 | 58.96 | 59.65 | 800,960 | -0.46(-0.76%) |
Dec 17, 2021 | 60.06 | 60.72 | 59.98 | 60.10 | 985,138 | -0.12(-0.20%) |
Dec 16, 2021 | 60.55 | 60.78 | 59.84 | 60.22 | 859,909 | -0.15(-0.25%) |
Dec 15, 2021 | 59.53 | 60.49 | 59.51 | 60.37 | 242,176 | +0.90(+1.52%) |
Dec 14, 2021 | 60.22 | 60.22 | 59.23 | 59.47 | 159,714 | -0.79(-1.31%) |
Dec 13, 2021 | 59.70 | 60.51 | 59.41 | 60.26 | 138,385 | +0.60(+1.01%) |
Dec 10, 2021 | 60.08 | 60.08 | 59.46 | 59.66 | 267,014 | -0.03(-0.05%) |
Dec 09, 2021 | 60.29 | 60.40 | 59.64 | 59.68 | 160,052 | -0.87(-1.43%) |
Dec 08, 2021 | 60.01 | 60.67 | 59.90 | 60.55 | 190,358 | +0.55(+0.92%) |
Dec 07, 2021 | 59.81 | 60.17 | 59.60 | 60.00 | 189,866 | +0.66(+1.12%) |
Dec 06, 2021 | 58.60 | 59.74 | 58.60 | 59.33 | 169,481 | +1.12(+1.93%) |
Dec 03, 2021 | 58.72 | 58.73 | 57.74 | 58.21 | 186,869 | -0.31(-0.54%) |
Dec 02, 2021 | 57.18 | 58.83 | 57.18 | 58.52 | 88,510 | +1.68(+2.95%) |