Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 53.83 | 54.46 | 53.71 | 54.21 | 14,358 | -0.16(-0.30%) |
Feb 25, 2022 | 53.26 | 54.37 | 53.46 | 54.37 | 8,943 | +1.14(+2.14%) |
Feb 24, 2022 | 51.25 | 53.23 | 50.95 | 53.23 | 19,426 | +0.86(+1.65%) |
Feb 23, 2022 | 53.56 | 53.56 | 52.37 | 52.37 | 10,047 | -0.89(-1.67%) |
Feb 22, 2022 | 53.65 | 52.87 | 53.26 | 9,782 | -0.84(-1.54%) | |
Feb 18, 2022 | 54.10 | 0 | -0.21(-0.39%) | |||
Feb 17, 2022 | 54.54 | 54.57 | 54.31 | 54.31 | 3,544 | -1.08(-1.95%) |
Feb 16, 2022 | 54.91 | 55.39 | 54.91 | 55.39 | 2,034 | +0.14(+0.26%) |
Feb 15, 2022 | 55.24 | 55.26 | 55.24 | 55.25 | 598 | +0.86(+1.59%) |
Feb 14, 2022 | 54.25 | 54.38 | 54.16 | 54.38 | 3,795 | -0.33(-0.60%) |
Feb 11, 2022 | 55.78 | 55.78 | 54.57 | 54.71 | 9,126 | -1.04(-1.87%) |
Feb 10, 2022 | 56.19 | 56.68 | 55.75 | 55.75 | 3,895 | -1.05(-1.85%) |
Feb 09, 2022 | 56.51 | 56.82 | 56.51 | 56.80 | 1,299 | +0.90(+1.62%) |
Feb 08, 2022 | 55.42 | 55.89 | 55.13 | 55.89 | 2,593 | +0.67(+1.22%) |
Feb 07, 2022 | 55.77 | 55.77 | 55.22 | 55.22 | 3,765 | -0.32(-0.57%) |
Feb 04, 2022 | 55.47 | 55.80 | 55.09 | 55.54 | 3,315 | -0.33(-0.60%) |
Feb 03, 2022 | 56.52 | 55.87 | 55.87 | 23,212 | -1.07(-1.88%) | |
Feb 02, 2022 | 56.58 | 56.94 | 56.33 | 56.94 | 10,730 | +0.58(+1.04%) |
Feb 01, 2022 | 56.00 | 56.35 | 55.95 | 56.35 | 1,057 | +0.45(+0.80%) |
Jan 31, 2022 | 54.91 | 55.91 | 55.91 | 3,976 | +1.06(+1.94%) | |
Jan 28, 2022 | 53.23 | 54.85 | 53.19 | 54.85 | 5,679 | +1.06(+1.96%) |
Jan 27, 2022 | 54.86 | 54.86 | 53.58 | 53.79 | 7,385 | -0.53(-0.98%) |
Jan 26, 2022 | 55.36 | 55.36 | 54.32 | 54.32 | 1,170 | -0.19(-0.34%) |
Jan 25, 2022 | 54.74 | 55.03 | 53.90 | 54.51 | 6,713 | -0.96(-1.73%) |
Jan 24, 2022 | 54.33 | 55.47 | 53.67 | 55.47 | 15,558 | +0.61(+1.11%) |
Jan 21, 2022 | 55.32 | 56.01 | 54.80 | 54.86 | 9,477 | -0.72(-1.30%) |
Jan 20, 2022 | 57.07 | 57.11 | 55.59 | 55.59 | 3,582 | -0.91(-1.62%) |
Jan 19, 2022 | 57.05 | 57.05 | 56.50 | 56.50 | 6,316 | -0.50(-0.88%) |
Jan 18, 2022 | 57.84 | 57.84 | 56.95 | 57.00 | 9,710 | -1.04(-1.79%) |
Jan 14, 2022 | 58.04 | 0 | -0.07(-0.12%) | |||
Jan 13, 2022 | 59.29 | 59.29 | 58.11 | 58.11 | 2,303 | -0.69(-1.17%) |
Jan 12, 2022 | 59.13 | 59.13 | 58.60 | 58.80 | 8,547 | +0.16(+0.28%) |
Jan 11, 2022 | 58.05 | 58.66 | 58.03 | 58.64 | 5,280 | +0.46(+0.80%) |
Jan 10, 2022 | 58.30 | 58.30 | 57.30 | 58.17 | 15,239 | -0.34(-0.58%) |
Jan 07, 2022 | 58.86 | 58.86 | 58.52 | 58.52 | 14,471 | -0.73(-1.22%) |
Jan 06, 2022 | 59.00 | 59.47 | 58.89 | 59.24 | 8,254 | +0.08(+0.14%) |
Jan 05, 2022 | 60.47 | 60.47 | 59.16 | 59.16 | 13,141 | -1.14(-1.89%) |
Jan 04, 2022 | 60.42 | 60.44 | 60.11 | 60.30 | 26,931 | +0.27(+0.45%) |
Jan 03, 2022 | 60.09 | 60.10 | 59.85 | 60.03 | 4,637 | -0.32(-0.53%) |
Dec 31, 2021 | 60.39 | 60.48 | 60.31 | 60.35 | 3,318 | +0.06(+0.09%) |
Dec 30, 2021 | 60.85 | 60.85 | 60.29 | 60.29 | 1,915 | -0.37(-0.60%) |
Dec 29, 2021 | 60.47 | 60.73 | 60.47 | 60.66 | 5,695 | +0.38(+0.63%) |
Dec 28, 2021 | 60.45 | 60.52 | 60.16 | 60.28 | 6,290 | -0.04(-0.07%) |
Dec 27, 2021 | 59.76 | 60.32 | 59.71 | 60.32 | 11,120 | +0.97(+1.63%) |
Dec 23, 2021 | 59.30 | 59.49 | 59.30 | 59.35 | 8,445 | +0.47(+0.79%) |
Dec 22, 2021 | 58.52 | 58.88 | 58.41 | 58.88 | 6,831 | -0.23(-0.38%) |
Dec 21, 2021 | 58.49 | 59.11 | 58.49 | 59.11 | 14,266 | +1.05(+1.81%) |
Dec 20, 2021 | 58.34 | 58.34 | 57.57 | 58.06 | 3,887 | -0.90(-1.53%) |
Dec 17, 2021 | 59.00 | 59.25 | 58.96 | 58.96 | 1,029 | -0.56(-0.94%) |
Dec 16, 2021 | 60.53 | 60.53 | 59.28 | 59.52 | 14,096 | -0.60(-0.99%) |
Dec 15, 2021 | 59.21 | 60.12 | 59.21 | 60.12 | 3,393 | +0.78(+1.31%) |
Dec 14, 2021 | 59.50 | 59.71 | 59.14 | 59.34 | 15,833 | -0.56(-0.93%) |
Dec 13, 2021 | 60.67 | 60.67 | 59.73 | 59.90 | 4,966 | -0.54(-0.89%) |
Dec 10, 2021 | 60.29 | 60.43 | 59.97 | 60.43 | 12,504 | +0.61(+1.02%) |
Dec 09, 2021 | 60.18 | 60.18 | 59.83 | 59.83 | 1,126 | -0.52(-0.86%) |
Dec 08, 2021 | 60.18 | 60.48 | 60.16 | 60.35 | 1,768 | +0.03(+0.05%) |
Dec 07, 2021 | 60.09 | 60.37 | 60.09 | 60.32 | 3,365 | +1.06(+1.79%) |
Dec 06, 2021 | 59.15 | 59.39 | 58.95 | 59.26 | 6,421 | +0.60(+1.01%) |
Dec 03, 2021 | 58.60 | 58.66 | 58.30 | 58.66 | 1,926 | -0.23(-0.39%) |
Dec 02, 2021 | 59.09 | 59.12 | 58.89 | 58.89 | 3,356 | +0.70(+1.21%) |