Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 51.63 | 51.96 | 51.19 | 51.79 | 26,483 | -0.34(-0.66%) |
Feb 25, 2022 | 51.10 | 52.19 | 51.35 | 52.14 | 30,836 | +1.20(+2.35%) |
Feb 24, 2022 | 49.39 | 50.98 | 49.39 | 50.94 | 28,345 | +0.35(+0.70%) |
Feb 23, 2022 | 51.58 | 51.68 | 50.57 | 50.59 | 20,941 | -0.76(-1.48%) |
Feb 22, 2022 | 51.58 | 51.93 | 51.01 | 51.35 | 32,888 | -0.51(-0.99%) |
Feb 18, 2022 | 51.86 | 0 | -0.28(-0.53%) | |||
Feb 17, 2022 | 52.56 | 52.61 | 52.12 | 52.14 | 9,964 | -0.73(-1.38%) |
Feb 16, 2022 | 52.53 | 52.97 | 52.43 | 52.87 | 11,264 | -0.01(-0.02%) |
Feb 15, 2022 | 52.75 | 52.89 | 52.66 | 52.88 | 11,924 | +0.73(+1.40%) |
Feb 14, 2022 | 52.42 | 52.42 | 51.79 | 52.15 | 23,046 | -0.31(-0.60%) |
Feb 11, 2022 | 53.31 | 53.31 | 52.36 | 52.46 | 13,703 | -0.76(-1.43%) |
Feb 10, 2022 | 53.70 | 54.18 | 53.03 | 53.22 | 10,347 | -1.09(-2.01%) |
Feb 09, 2022 | 54.03 | 54.34 | 54.03 | 54.31 | 23,475 | +0.71(+1.33%) |
Feb 08, 2022 | 53.14 | 53.66 | 53.14 | 53.60 | 11,856 | +0.57(+1.07%) |
Feb 07, 2022 | 53.43 | 53.43 | 53.03 | 53.03 | 17,620 | -0.25(-0.46%) |
Feb 04, 2022 | 53.20 | 53.62 | 52.79 | 53.28 | 24,301 | -0.16(-0.30%) |
Feb 03, 2022 | 53.91 | 53.38 | 53.43 | 12,872 | -0.69(-1.27%) | |
Feb 02, 2022 | 53.76 | 54.12 | 53.76 | 54.12 | 7,823 | +0.52(+0.98%) |
Feb 01, 2022 | 53.40 | 53.60 | 53.12 | 53.60 | 14,955 | +0.15(+0.28%) |
Jan 31, 2022 | 52.90 | 53.45 | 53.45 | 9,854 | +0.72(+1.37%) | |
Jan 28, 2022 | 51.63 | 52.74 | 51.26 | 52.73 | 17,813 | +1.22(+2.36%) |
Jan 27, 2022 | 52.16 | 52.52 | 51.37 | 51.51 | 17,138 | -0.24(-0.46%) |
Jan 26, 2022 | 52.56 | 52.74 | 51.51 | 51.75 | 23,214 | -0.19(-0.36%) |
Jan 25, 2022 | 51.70 | 52.27 | 51.15 | 51.94 | 10,463 | -0.44(-0.85%) |
Jan 24, 2022 | 51.70 | 52.41 | 50.64 | 52.38 | 33,028 | +0.15(+0.29%) |
Jan 21, 2022 | 52.72 | 53.03 | 52.14 | 52.23 | 31,580 | -0.47(-0.89%) |
Jan 20, 2022 | 53.51 | 53.92 | 52.70 | 52.70 | 14,118 | -0.67(-1.25%) |
Jan 19, 2022 | 53.92 | 54.20 | 53.36 | 53.36 | 24,883 | -0.44(-0.81%) |
Jan 18, 2022 | 54.14 | 54.14 | 53.70 | 53.80 | 13,540 | -0.81(-1.49%) |
Jan 14, 2022 | 54.61 | 0 | -0.15(-0.27%) | |||
Jan 13, 2022 | 55.45 | 55.45 | 54.76 | 54.76 | 6,371 | -0.62(-1.11%) |
Jan 12, 2022 | 55.28 | 55.50 | 55.15 | 55.37 | 6,556 | +0.18(+0.32%) |
Jan 11, 2022 | 54.83 | 55.23 | 54.62 | 55.20 | 20,588 | +0.13(+0.24%) |
Jan 10, 2022 | 54.83 | 55.06 | 54.34 | 55.06 | 14,197 | -0.04(-0.06%) |
Jan 07, 2022 | 55.03 | 55.24 | 55.03 | 55.10 | 10,518 | -0.18(-0.33%) |
Jan 06, 2022 | 55.49 | 55.49 | 55.24 | 55.28 | 15,750 | -0.14(-0.25%) |
Jan 05, 2022 | 56.20 | 56.26 | 55.42 | 55.42 | 11,083 | -0.88(-1.56%) |
Jan 04, 2022 | 56.36 | 56.44 | 56.22 | 56.30 | 7,858 | +0.04(+0.08%) |
Jan 03, 2022 | 56.34 | 56.34 | 55.98 | 56.26 | 8,289 | -0.02(-0.04%) |
Dec 31, 2021 | 56.34 | 56.45 | 56.27 | 56.28 | 4,622 | -0.08(-0.13%) |
Dec 30, 2021 | 56.53 | 56.64 | 56.35 | 56.36 | 11,431 | -0.12(-0.22%) |
Dec 29, 2021 | 56.41 | 56.58 | 56.36 | 56.48 | 11,224 | +0.25(+0.44%) |
Dec 28, 2021 | 56.30 | 56.35 | 56.21 | 56.23 | 5,245 | +0.02(+0.03%) |
Dec 27, 2021 | 55.88 | 56.22 | 55.88 | 56.21 | 6,009 | +0.80(+1.44%) |
Dec 23, 2021 | 55.33 | 55.57 | 55.33 | 55.42 | 11,539 | +0.30(+0.55%) |
Dec 22, 2021 | 54.52 | 55.11 | 54.52 | 55.11 | 18,619 | +0.49(+0.90%) |
Dec 21, 2021 | 54.48 | 54.63 | 54.15 | 54.62 | 11,666 | +0.60(+1.11%) |
Dec 20, 2021 | 53.78 | 54.02 | 53.59 | 54.02 | 10,220 | -0.42(-0.77%) |
Dec 17, 2021 | 54.55 | 54.70 | 54.43 | 54.44 | 2,986 | -0.60(-1.08%) |
Dec 16, 2021 | 55.31 | 55.37 | 54.83 | 55.03 | 16,956 | -0.16(-0.30%) |
Dec 15, 2021 | 54.42 | 55.20 | 54.38 | 55.20 | 10,371 | +0.87(+1.59%) |
Dec 14, 2021 | 54.39 | 54.53 | 54.08 | 54.33 | 13,040 | -0.27(-0.49%) |
Dec 13, 2021 | 54.77 | 54.78 | 54.60 | 54.60 | 5,808 | -0.29(-0.52%) |
Dec 10, 2021 | 54.63 | 54.89 | 54.47 | 54.89 | 37,358 | +0.65(+1.21%) |
Dec 09, 2021 | 54.25 | 54.40 | 54.23 | 54.23 | 10,728 | -0.20(-0.37%) |
Dec 08, 2021 | 54.29 | 54.43 | 54.26 | 54.43 | 13,414 | +0.10(+0.19%) |
Dec 07, 2021 | 54.06 | 54.42 | 54.06 | 54.33 | 5,213 | +0.76(+1.43%) |
Dec 06, 2021 | 53.46 | 53.72 | 53.46 | 53.57 | 12,588 | +0.64(+1.21%) |
Dec 03, 2021 | 53.26 | 53.26 | 52.62 | 52.93 | 7,267 | -0.04(-0.08%) |
Dec 02, 2021 | 52.41 | 53.23 | 52.41 | 52.97 | 8,383 | +0.42(+0.80%) |