Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 53.33 | 54.12 | 52.88 | 53.62 | 285,919 | -0.85(-1.56%) |
Feb 25, 2022 | 52.38 | 54.55 | 52.94 | 54.47 | 139,841 | +2.24(+4.29%) |
Feb 24, 2022 | 52.31 | 52.70 | 50.83 | 52.23 | 208,951 | -1.22(-2.29%) |
Feb 23, 2022 | 55.58 | 55.58 | 53.14 | 53.45 | 189,355 | -1.57(-2.85%) |
Feb 22, 2022 | 56.15 | 56.15 | 54.86 | 55.02 | 119,924 | -1.16(-2.06%) |
Feb 18, 2022 | 56.17 | 0 | +0.29(+0.52%) | |||
Feb 17, 2022 | 55.63 | 56.03 | 55.42 | 55.89 | 131,032 | -0.25(-0.45%) |
Feb 16, 2022 | 56.90 | 57.41 | 55.48 | 56.14 | 172,792 | -0.96(-1.68%) |
Feb 15, 2022 | 54.80 | 57.36 | 54.75 | 57.10 | 303,699 | +3.77(+7.07%) |
Feb 14, 2022 | 52.81 | 53.42 | 52.35 | 53.33 | 211,313 | +0.77(+1.47%) |
Feb 11, 2022 | 52.60 | 53.34 | 52.16 | 52.56 | 229,392 | +0.08(+0.16%) |
Feb 10, 2022 | 52.81 | 54.09 | 52.12 | 52.47 | 228,383 | -0.62(-1.18%) |
Feb 09, 2022 | 54.48 | 54.92 | 52.88 | 53.10 | 313,724 | -0.89(-1.64%) |
Feb 08, 2022 | 52.68 | 54.26 | 52.68 | 53.98 | 171,944 | +1.30(+2.46%) |
Feb 07, 2022 | 53.31 | 53.71 | 52.42 | 52.69 | 249,320 | -0.50(-0.95%) |
Feb 04, 2022 | 53.86 | 54.37 | 52.51 | 53.19 | 213,523 | -0.96(-1.77%) |
Feb 03, 2022 | 55.38 | 53.95 | 54.15 | 165,977 | -1.04(-1.88%) | |
Feb 02, 2022 | 56.06 | 56.08 | 54.58 | 55.19 | 191,933 | -0.86(-1.53%) |
Feb 01, 2022 | 55.30 | 56.24 | 54.82 | 56.04 | 170,148 | +0.87(+1.57%) |
Jan 31, 2022 | 54.46 | 55.39 | 55.18 | 168,393 | +0.37(+0.68%) | |
Jan 28, 2022 | 54.03 | 54.80 | 53.26 | 54.80 | 176,864 | +0.71(+1.31%) |
Jan 27, 2022 | 55.76 | 57.28 | 53.54 | 54.09 | 334,207 | -1.18(-2.14%) |
Jan 26, 2022 | 56.98 | 57.35 | 54.99 | 55.28 | 211,607 | -1.09(-1.94%) |
Jan 25, 2022 | 55.79 | 56.66 | 54.78 | 56.37 | 256,044 | -0.44(-0.77%) |
Jan 24, 2022 | 54.73 | 56.92 | 54.46 | 56.81 | 232,931 | +1.04(+1.86%) |
Jan 21, 2022 | 56.98 | 57.41 | 55.54 | 55.77 | 220,877 | -1.27(-2.22%) |
Jan 20, 2022 | 56.99 | 58.52 | 56.63 | 57.04 | 212,382 | +0.01(+0.02%) |
Jan 19, 2022 | 57.02 | 57.88 | 56.48 | 57.03 | 293,697 | +0.53(+0.94%) |
Jan 18, 2022 | 57.19 | 57.54 | 56.39 | 56.50 | 143,991 | -1.24(-2.15%) |
Jan 14, 2022 | 57.74 | 0 | +0.42(+0.73%) | |||
Jan 13, 2022 | 57.06 | 57.83 | 57.04 | 57.32 | 161,485 | +0.69(+1.22%) |
Jan 12, 2022 | 57.28 | 57.64 | 56.49 | 56.63 | 209,664 | -0.48(-0.85%) |
Jan 11, 2022 | 56.47 | 57.21 | 55.88 | 57.12 | 343,919 | +0.85(+1.51%) |
Jan 10, 2022 | 56.31 | 56.78 | 55.82 | 56.27 | 415,508 | +0.13(+0.23%) |
Jan 07, 2022 | 55.63 | 56.25 | 55.18 | 56.14 | 308,603 | +0.37(+0.67%) |
Jan 06, 2022 | 57.36 | 57.36 | 55.62 | 55.76 | 314,104 | -0.48(-0.86%) |
Jan 05, 2022 | 56.42 | 57.28 | 55.97 | 56.25 | 135,796 | +0.27(+0.48%) |
Jan 04, 2022 | 56.03 | 57.43 | 55.79 | 55.98 | 163,876 | +0.27(+0.49%) |
Jan 03, 2022 | 56.56 | 56.85 | 55.29 | 55.71 | 125,004 | -0.60(-1.06%) |
Dec 31, 2021 | 55.63 | 56.54 | 55.44 | 56.31 | 145,840 | +0.53(+0.95%) |
Dec 30, 2021 | 55.77 | 56.31 | 55.16 | 55.77 | 151,432 | +0.15(+0.27%) |
Dec 29, 2021 | 55.03 | 56.19 | 55.03 | 55.62 | 165,371 | +0.58(+1.05%) |
Dec 28, 2021 | 54.37 | 55.18 | 54.37 | 55.05 | 177,058 | +0.64(+1.18%) |
Dec 27, 2021 | 53.45 | 54.61 | 53.12 | 54.40 | 165,891 | +1.03(+1.92%) |
Dec 23, 2021 | 53.52 | 54.08 | 53.05 | 53.38 | 188,315 | +0.03(+0.05%) |
Dec 22, 2021 | 53.77 | 54.39 | 52.85 | 53.35 | 338,578 | -0.62(-1.16%) |
Dec 21, 2021 | 53.77 | 54.84 | 53.42 | 53.97 | 180,950 | +0.62(+1.17%) |
Dec 20, 2021 | 54.77 | 55.43 | 52.23 | 53.35 | 308,790 | -2.29(-4.12%) |
Dec 17, 2021 | 56.71 | 56.93 | 55.54 | 55.64 | 346,577 | -0.82(-1.45%) |
Dec 16, 2021 | 55.86 | 57.03 | 55.86 | 56.46 | 226,879 | +0.98(+1.76%) |
Dec 15, 2021 | 52.80 | 55.84 | 52.29 | 55.48 | 315,193 | +0.47(+0.86%) |
Dec 14, 2021 | 55.33 | 56.67 | 54.73 | 55.01 | 453,397 | -0.15(-0.27%) |
Dec 13, 2021 | 57.28 | 57.61 | 55.02 | 55.16 | 278,243 | -2.01(-3.51%) |
Dec 10, 2021 | 59.06 | 59.42 | 56.77 | 57.17 | 237,304 | -1.30(-2.23%) |
Dec 09, 2021 | 58.34 | 59.91 | 56.90 | 58.47 | 289,702 | +0.16(+0.27%) |
Dec 08, 2021 | 58.68 | 58.88 | 57.97 | 58.32 | 240,844 | +0.00(+0.00%) |
Dec 07, 2021 | 58.95 | 59.55 | 58.11 | 58.32 | 180,884 | -0.34(-0.58%) |
Dec 06, 2021 | 57.99 | 59.38 | 57.11 | 58.66 | 263,364 | +1.43(+2.51%) |
Dec 03, 2021 | 58.27 | 58.68 | 56.92 | 57.22 | 172,150 | -0.82(-1.42%) |
Dec 02, 2021 | 56.38 | 58.51 | 56.38 | 58.05 | 185,234 | +1.88(+3.34%) |