Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 51.73 | 52.55 | 51.69 | 52.30 | 173,066 | -0.59(-1.12%) |
Feb 25, 2022 | 51.55 | 53.00 | 52.05 | 52.89 | 176,866 | +1.69(+3.29%) |
Feb 24, 2022 | 49.96 | 51.37 | 49.72 | 51.21 | 476,093 | -0.55(-1.07%) |
Feb 23, 2022 | 53.14 | 53.22 | 51.62 | 51.76 | 641,354 | -0.91(-1.74%) |
Feb 22, 2022 | 52.74 | 53.22 | 52.24 | 52.67 | 342,493 | -0.36(-0.68%) |
Feb 18, 2022 | 53.03 | 0 | -0.01(-0.02%) | |||
Feb 17, 2022 | 54.02 | 54.02 | 52.91 | 53.04 | 176,765 | -1.43(-2.62%) |
Feb 16, 2022 | 54.22 | 54.65 | 54.10 | 54.47 | 123,766 | +0.07(+0.12%) |
Feb 15, 2022 | 54.22 | 54.59 | 54.06 | 54.41 | 141,795 | +0.85(+1.58%) |
Feb 14, 2022 | 54.13 | 54.33 | 53.09 | 53.56 | 314,045 | -0.57(-1.06%) |
Feb 11, 2022 | 54.83 | 55.41 | 53.80 | 54.13 | 237,625 | -0.81(-1.47%) |
Feb 10, 2022 | 55.24 | 55.95 | 54.74 | 54.94 | 399,265 | -0.49(-0.88%) |
Feb 09, 2022 | 55.47 | 55.80 | 55.32 | 55.43 | 336,512 | +0.30(+0.54%) |
Feb 08, 2022 | 54.69 | 55.23 | 54.67 | 55.13 | 418,305 | +0.78(+1.44%) |
Feb 07, 2022 | 54.38 | 54.72 | 54.07 | 54.35 | 174,685 | +0.12(+0.23%) |
Feb 04, 2022 | 53.50 | 54.64 | 53.46 | 54.23 | 147,599 | +0.86(+1.61%) |
Feb 03, 2022 | 53.87 | 53.25 | 53.37 | 151,591 | -0.58(-1.08%) | |
Feb 02, 2022 | 53.73 | 54.02 | 53.30 | 53.95 | 128,122 | +0.22(+0.41%) |
Feb 01, 2022 | 53.08 | 53.77 | 52.83 | 53.73 | 772,840 | +0.72(+1.37%) |
Jan 31, 2022 | 52.13 | 53.01 | 53.01 | 218,341 | +0.70(+1.35%) | |
Jan 28, 2022 | 51.60 | 52.33 | 50.88 | 52.30 | 401,495 | +0.62(+1.20%) |
Jan 27, 2022 | 52.66 | 53.26 | 51.33 | 51.68 | 238,989 | -0.42(-0.80%) |
Jan 26, 2022 | 52.72 | 53.13 | 51.59 | 52.10 | 255,884 | -0.05(-0.09%) |
Jan 25, 2022 | 51.45 | 52.45 | 50.55 | 52.15 | 358,771 | +0.17(+0.33%) |
Jan 24, 2022 | 50.85 | 52.05 | 49.90 | 51.98 | 743,010 | +0.18(+0.35%) |
Jan 21, 2022 | 52.47 | 52.82 | 51.59 | 51.80 | 345,213 | -1.03(-1.95%) |
Jan 20, 2022 | 53.35 | 54.11 | 52.75 | 52.82 | 344,945 | -0.42(-0.79%) |
Jan 19, 2022 | 54.66 | 54.66 | 53.22 | 53.24 | 420,573 | -0.94(-1.74%) |
Jan 18, 2022 | 55.03 | 55.03 | 53.96 | 54.19 | 397,495 | -1.27(-2.28%) |
Jan 14, 2022 | 55.45 | 0 | -0.44(-0.78%) | |||
Jan 13, 2022 | 56.20 | 56.57 | 55.76 | 55.89 | 511,038 | -0.28(-0.49%) |
Jan 12, 2022 | 56.31 | 56.50 | 55.87 | 56.17 | 365,040 | +0.07(+0.12%) |
Jan 11, 2022 | 55.86 | 56.15 | 55.34 | 56.10 | 1,054,873 | +0.51(+0.93%) |
Jan 10, 2022 | 56.06 | 56.14 | 55.00 | 55.59 | 381,990 | -0.21(-0.38%) |
Jan 07, 2022 | 55.41 | 55.89 | 55.15 | 55.80 | 317,311 | +0.59(+1.07%) |
Jan 06, 2022 | 54.92 | 55.26 | 54.44 | 55.21 | 366,851 | +0.82(+1.51%) |
Jan 05, 2022 | 55.32 | 55.49 | 54.32 | 54.39 | 919,630 | -0.72(-1.31%) |
Jan 04, 2022 | 54.45 | 55.34 | 54.45 | 55.11 | 282,304 | +1.25(+2.32%) |
Jan 03, 2022 | 53.65 | 54.11 | 53.65 | 53.86 | 284,031 | +0.60(+1.13%) |
Dec 31, 2021 | 53.31 | 53.52 | 53.18 | 53.26 | 105,874 | -0.10(-0.18%) |
Dec 30, 2021 | 53.58 | 53.86 | 53.33 | 53.36 | 201,900 | -0.11(-0.21%) |
Dec 29, 2021 | 53.71 | 53.80 | 53.42 | 53.47 | 115,100 | -0.06(-0.11%) |
Dec 28, 2021 | 53.54 | 53.93 | 53.51 | 53.53 | 179,340 | -0.03(-0.05%) |
Dec 27, 2021 | 53.25 | 53.58 | 52.92 | 53.56 | 114,853 | +0.50(+0.95%) |
Dec 23, 2021 | 52.98 | 53.38 | 52.87 | 53.05 | 114,026 | +0.39(+0.74%) |
Dec 22, 2021 | 52.28 | 52.67 | 52.22 | 52.66 | 131,747 | +0.38(+0.73%) |
Dec 21, 2021 | 51.72 | 52.47 | 51.72 | 52.28 | 830,934 | +1.10(+2.16%) |
Dec 20, 2021 | 51.37 | 51.48 | 50.55 | 51.18 | 422,890 | -1.04(-1.99%) |
Dec 17, 2021 | 53.02 | 53.02 | 51.84 | 52.22 | 350,257 | -1.05(-1.97%) |
Dec 16, 2021 | 53.48 | 53.75 | 53.05 | 53.26 | 367,520 | +0.42(+0.79%) |
Dec 15, 2021 | 52.83 | 52.95 | 52.18 | 52.85 | 144,244 | +0.26(+0.49%) |
Dec 14, 2021 | 52.16 | 53.06 | 52.14 | 52.59 | 157,321 | +0.20(+0.38%) |
Dec 13, 2021 | 52.88 | 52.92 | 52.28 | 52.39 | 133,603 | -0.68(-1.28%) |
Dec 10, 2021 | 53.31 | 53.38 | 52.75 | 53.07 | 116,739 | +0.03(+0.05%) |
Dec 09, 2021 | 53.03 | 53.33 | 52.86 | 53.05 | 135,681 | -0.27(-0.50%) |
Dec 08, 2021 | 53.66 | 53.66 | 53.14 | 53.31 | 127,476 | -0.16(-0.30%) |
Dec 07, 2021 | 53.16 | 53.73 | 53.05 | 53.47 | 148,220 | +0.87(+1.66%) |
Dec 06, 2021 | 52.48 | 53.09 | 52.23 | 52.60 | 229,608 | +0.75(+1.44%) |
Dec 03, 2021 | 52.87 | 53.03 | 51.45 | 51.85 | 199,187 | -0.85(-1.62%) |
Dec 02, 2021 | 51.59 | 53.00 | 51.49 | 52.70 | 165,475 | +1.47(+2.87%) |