Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 58.14 | 59.08 | 57.62 | 58.13 | 8,003,195 | -1.82(-3.04%) |
Feb 25, 2022 | 57.70 | 59.96 | 58.77 | 59.95 | 9,160,002 | +2.64(+4.60%) |
Feb 24, 2022 | 56.34 | 57.51 | 55.22 | 57.31 | 6,612,240 | -1.10(-1.88%) |
Feb 23, 2022 | 58.97 | 59.65 | 58.06 | 58.41 | 5,375,489 | -0.07(-0.11%) |
Feb 22, 2022 | 58.85 | 59.69 | 58.09 | 58.48 | 6,088,133 | -0.11(-0.19%) |
Feb 18, 2022 | 58.59 | 0 | +0.33(+0.57%) | |||
Feb 17, 2022 | 56.90 | 58.70 | 56.53 | 58.26 | 6,484,301 | +0.99(+1.72%) |
Feb 16, 2022 | 56.75 | 57.79 | 56.75 | 57.27 | 3,599,571 | -0.04(-0.07%) |
Feb 15, 2022 | 56.71 | 57.64 | 56.25 | 57.31 | 4,413,484 | +1.32(+2.36%) |
Feb 14, 2022 | 57.65 | 57.98 | 55.56 | 55.99 | 7,684,734 | -1.66(-2.88%) |
Feb 11, 2022 | 59.06 | 59.73 | 57.05 | 57.65 | 7,628,677 | -1.40(-2.38%) |
Feb 10, 2022 | 58.42 | 60.25 | 58.41 | 59.06 | 5,190,148 | -0.18(-0.30%) |
Feb 09, 2022 | 59.66 | 60.31 | 59.18 | 59.24 | 4,698,760 | -0.01(-0.02%) |
Feb 08, 2022 | 59.33 | 59.90 | 59.06 | 59.25 | 5,522,498 | +0.60(+1.02%) |
Feb 07, 2022 | 58.02 | 59.24 | 58.02 | 58.65 | 4,186,109 | +0.76(+1.31%) |
Feb 04, 2022 | 56.33 | 58.48 | 56.33 | 57.89 | 4,388,766 | +1.42(+2.52%) |
Feb 03, 2022 | 57.23 | 56.34 | 56.47 | 3,562,551 | -0.72(-1.26%) | |
Feb 02, 2022 | 55.83 | 57.26 | 55.79 | 57.19 | 5,053,145 | +1.08(+1.93%) |
Feb 01, 2022 | 54.89 | 56.26 | 54.58 | 56.11 | 3,871,261 | +1.29(+2.35%) |
Jan 31, 2022 | 53.63 | 54.87 | 54.82 | 4,411,940 | +0.75(+1.39%) | |
Jan 28, 2022 | 53.16 | 54.14 | 52.75 | 54.07 | 5,529,520 | +0.51(+0.96%) |
Jan 27, 2022 | 55.32 | 56.23 | 53.35 | 53.55 | 5,687,486 | -1.15(-2.10%) |
Jan 26, 2022 | 55.87 | 56.48 | 54.12 | 54.70 | 6,416,307 | -0.55(-1.00%) |
Jan 25, 2022 | 53.85 | 55.82 | 52.53 | 55.25 | 6,493,316 | +0.71(+1.31%) |
Jan 24, 2022 | 53.77 | 54.74 | 51.63 | 54.54 | 7,817,217 | +0.13(+0.24%) |
Jan 21, 2022 | 55.72 | 55.88 | 54.16 | 54.41 | 6,962,695 | -1.44(-2.58%) |
Jan 20, 2022 | 56.03 | 57.75 | 55.61 | 55.85 | 6,175,426 | +0.00(+0.00%) |
Jan 19, 2022 | 58.07 | 58.47 | 55.76 | 55.85 | 6,694,915 | -1.96(-3.38%) |
Jan 18, 2022 | 58.85 | 59.02 | 57.65 | 57.81 | 4,493,479 | -0.96(-1.63%) |
Jan 14, 2022 | 58.77 | 0 | +0.04(+0.06%) | |||
Jan 13, 2022 | 58.65 | 59.09 | 58.42 | 58.73 | 3,606,323 | +0.47(+0.81%) |
Jan 12, 2022 | 58.36 | 58.95 | 57.44 | 58.25 | 6,483,376 | -0.38(-0.65%) |
Jan 11, 2022 | 58.40 | 58.63 | 57.77 | 58.63 | 6,421,167 | +0.34(+0.59%) |
Jan 10, 2022 | 58.02 | 58.43 | 56.79 | 58.29 | 8,336,716 | +0.64(+1.10%) |
Jan 07, 2022 | 56.57 | 57.87 | 56.30 | 57.65 | 5,603,596 | +1.47(+2.62%) |
Jan 06, 2022 | 56.23 | 56.50 | 54.85 | 56.18 | 6,670,177 | +0.95(+1.72%) |
Jan 05, 2022 | 56.13 | 56.67 | 55.20 | 55.23 | 4,886,487 | -0.77(-1.37%) |
Jan 04, 2022 | 55.29 | 56.46 | 55.08 | 56.00 | 5,563,896 | +1.53(+2.81%) |
Jan 03, 2022 | 54.28 | 55.13 | 54.23 | 54.47 | 3,556,982 | +0.50(+0.93%) |
Dec 31, 2021 | 53.82 | 54.32 | 53.77 | 53.97 | 2,186,470 | +0.11(+0.21%) |
Dec 30, 2021 | 54.01 | 54.43 | 53.83 | 53.86 | 2,259,023 | -0.04(-0.07%) |
Dec 29, 2021 | 53.76 | 54.24 | 53.69 | 53.90 | 2,351,855 | +0.10(+0.19%) |
Dec 28, 2021 | 53.91 | 54.67 | 53.72 | 53.79 | 2,580,615 | -0.22(-0.40%) |
Dec 27, 2021 | 53.78 | 54.14 | 53.40 | 54.01 | 2,190,551 | +0.31(+0.58%) |
Dec 23, 2021 | 52.79 | 53.86 | 52.78 | 53.70 | 4,193,708 | +1.23(+2.35%) |
Dec 22, 2021 | 52.21 | 52.79 | 52.11 | 52.46 | 4,945,172 | +0.12(+0.24%) |
Dec 21, 2021 | 50.89 | 52.77 | 50.87 | 52.34 | 6,775,123 | +2.12(+4.21%) |
Dec 20, 2021 | 50.51 | 50.51 | 49.22 | 50.22 | 4,697,350 | -1.14(-2.22%) |
Dec 17, 2021 | 52.28 | 52.33 | 50.83 | 51.36 | 11,862,826 | -1.11(-2.12%) |
Dec 16, 2021 | 52.14 | 52.98 | 51.85 | 52.47 | 6,679,559 | +0.87(+1.69%) |
Dec 15, 2021 | 51.81 | 51.81 | 50.74 | 51.60 | 4,764,672 | +0.02(+0.04%) |
Dec 14, 2021 | 50.72 | 51.98 | 50.63 | 51.58 | 5,367,746 | +0.77(+1.52%) |
Dec 13, 2021 | 51.22 | 51.25 | 50.25 | 50.81 | 4,561,707 | -0.52(-1.01%) |
Dec 10, 2021 | 51.99 | 52.09 | 51.08 | 51.32 | 4,263,807 | -0.40(-0.77%) |
Dec 09, 2021 | 51.57 | 52.24 | 51.40 | 51.72 | 3,938,358 | -0.15(-0.29%) |
Dec 08, 2021 | 52.25 | 52.51 | 51.70 | 51.87 | 4,258,616 | -0.21(-0.40%) |
Dec 07, 2021 | 52.04 | 52.80 | 51.81 | 52.08 | 5,142,590 | +0.40(+0.77%) |
Dec 06, 2021 | 51.15 | 52.36 | 51.04 | 51.68 | 6,412,496 | +1.37(+2.72%) |
Dec 03, 2021 | 50.87 | 51.13 | 50.07 | 50.32 | 5,367,282 | -0.60(-1.19%) |
Dec 02, 2021 | 49.26 | 51.19 | 49.26 | 50.92 | 6,963,365 | +2.11(+4.33%) |