Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 53.86 | 54.29 | 52.48 | 53.28 | 96,595 | -0.77(-1.42%) |
Feb 25, 2022 | 53.43 | 54.72 | 52.90 | 54.05 | 53,214 | +0.95(+1.79%) |
Feb 24, 2022 | 50.02 | 53.18 | 50.02 | 53.10 | 59,286 | +2.11(+4.14%) |
Feb 23, 2022 | 53.09 | 53.26 | 50.59 | 50.99 | 49,586 | -1.57(-2.99%) |
Feb 22, 2022 | 53.27 | 53.97 | 51.69 | 52.56 | 73,751 | -0.68(-1.28%) |
Feb 18, 2022 | 53.24 | 0 | -0.69(-1.28%) | |||
Feb 17, 2022 | 54.81 | 55.57 | 53.79 | 53.93 | 60,081 | -1.29(-2.34%) |
Feb 16, 2022 | 55.16 | 55.57 | 54.43 | 55.22 | 64,190 | -0.38(-0.68%) |
Feb 15, 2022 | 54.89 | 56.00 | 54.42 | 55.60 | 43,546 | +1.10(+2.02%) |
Feb 14, 2022 | 54.84 | 55.15 | 54.29 | 54.50 | 95,691 | -0.30(-0.55%) |
Feb 11, 2022 | 54.12 | 55.26 | 53.44 | 54.80 | 39,144 | +0.40(+0.74%) |
Feb 10, 2022 | 54.56 | 54.98 | 51.93 | 54.40 | 60,257 | -0.97(-1.75%) |
Feb 09, 2022 | 56.70 | 57.41 | 54.94 | 55.37 | 75,403 | -1.22(-2.16%) |
Feb 08, 2022 | 54.51 | 56.71 | 54.22 | 56.59 | 68,466 | +1.79(+3.27%) |
Feb 07, 2022 | 53.41 | 54.90 | 52.34 | 54.80 | 83,775 | +1.15(+2.14%) |
Feb 04, 2022 | 51.67 | 55.00 | 50.10 | 53.65 | 240,006 | +3.78(+7.58%) |
Feb 03, 2022 | 48.57 | 50.26 | 49.87 | 59,062 | +1.07(+2.19%) | |
Feb 02, 2022 | 50.74 | 50.74 | 48.70 | 48.80 | 111,100 | -1.97(-3.88%) |
Feb 01, 2022 | 51.64 | 51.64 | 50.44 | 50.77 | 67,495 | -0.49(-0.96%) |
Jan 31, 2022 | 49.24 | 51.59 | 51.26 | 98,617 | +2.10(+4.27%) | |
Jan 28, 2022 | 49.25 | 49.74 | 47.80 | 49.16 | 145,366 | +0.02(+0.04%) |
Jan 27, 2022 | 49.90 | 51.00 | 48.79 | 49.14 | 81,900 | -1.16(-2.31%) |
Jan 26, 2022 | 50.80 | 51.26 | 48.62 | 50.30 | 167,627 | -0.38(-0.75%) |
Jan 25, 2022 | 50.27 | 50.78 | 48.88 | 50.68 | 68,917 | +0.31(+0.62%) |
Jan 24, 2022 | 50.19 | 50.96 | 49.50 | 50.37 | 114,607 | -0.18(-0.36%) |
Jan 21, 2022 | 50.21 | 51.26 | 50.21 | 50.55 | 78,337 | -0.13(-0.26%) |
Jan 20, 2022 | 51.17 | 52.38 | 50.55 | 50.68 | 45,078 | -0.50(-0.98%) |
Jan 19, 2022 | 51.07 | 53.00 | 50.48 | 51.18 | 92,019 | +0.28(+0.55%) |
Jan 18, 2022 | 51.44 | 51.72 | 49.80 | 50.90 | 109,004 | -1.05(-2.02%) |
Jan 14, 2022 | 51.95 | 0 | -2.06(-3.81%) | |||
Jan 13, 2022 | 54.43 | 54.78 | 53.53 | 54.01 | 101,137 | -0.49(-0.90%) |
Jan 12, 2022 | 55.47 | 57.12 | 53.94 | 54.50 | 68,748 | -0.67(-1.21%) |
Jan 11, 2022 | 55.64 | 56.12 | 54.87 | 55.17 | 71,361 | -0.35(-0.63%) |
Jan 10, 2022 | 55.18 | 55.77 | 54.14 | 55.52 | 51,959 | -0.02(-0.04%) |
Jan 07, 2022 | 56.62 | 57.29 | 55.39 | 55.54 | 36,196 | -1.10(-1.94%) |
Jan 06, 2022 | 57.21 | 57.38 | 55.83 | 56.64 | 50,965 | -0.29(-0.51%) |
Jan 05, 2022 | 58.64 | 59.41 | 56.84 | 56.93 | 51,121 | -1.99(-3.38%) |
Jan 04, 2022 | 59.31 | 60.11 | 58.51 | 58.92 | 34,514 | -0.65(-1.09%) |
Jan 03, 2022 | 58.97 | 59.92 | 58.12 | 59.57 | 44,251 | +0.81(+1.38%) |
Dec 31, 2021 | 58.61 | 59.06 | 58.27 | 58.76 | 54,935 | -0.36(-0.61%) |
Dec 30, 2021 | 58.40 | 59.35 | 58.21 | 59.12 | 36,752 | +0.47(+0.80%) |
Dec 29, 2021 | 59.19 | 59.60 | 57.35 | 58.65 | 42,379 | -0.76(-1.28%) |
Dec 28, 2021 | 59.78 | 60.22 | 59.09 | 59.41 | 86,260 | -0.46(-0.77%) |
Dec 27, 2021 | 59.80 | 60.49 | 59.42 | 59.87 | 41,871 | -0.24(-0.40%) |
Dec 23, 2021 | 60.32 | 60.55 | 59.67 | 60.11 | 48,359 | -0.24(-0.40%) |
Dec 22, 2021 | 57.91 | 60.41 | 57.91 | 60.35 | 82,523 | +2.52(+4.36%) |
Dec 21, 2021 | 56.29 | 58.25 | 56.29 | 57.83 | 73,790 | +1.69(+3.01%) |
Dec 20, 2021 | 55.93 | 56.24 | 54.32 | 56.14 | 70,931 | -0.40(-0.71%) |
Dec 17, 2021 | 56.09 | 57.36 | 55.43 | 56.54 | 119,812 | +0.34(+0.60%) |
Dec 16, 2021 | 56.58 | 58.26 | 55.58 | 56.20 | 127,746 | -0.16(-0.28%) |
Dec 15, 2021 | 56.74 | 57.68 | 53.37 | 56.36 | 201,200 | -0.48(-0.84%) |
Dec 14, 2021 | 56.93 | 57.96 | 55.88 | 56.84 | 32,236 | -0.21(-0.37%) |
Dec 13, 2021 | 57.22 | 57.24 | 55.40 | 57.05 | 152,453 | -0.53(-0.92%) |
Dec 10, 2021 | 60.27 | 60.27 | 57.23 | 57.58 | 59,081 | -1.39(-2.36%) |
Dec 09, 2021 | 59.82 | 60.10 | 58.15 | 58.97 | 90,430 | -1.20(-1.99%) |
Dec 08, 2021 | 59.95 | 60.40 | 58.68 | 60.17 | 78,165 | +0.32(+0.53%) |
Dec 07, 2021 | 59.75 | 60.16 | 58.85 | 59.85 | 53,558 | +0.76(+1.29%) |
Dec 06, 2021 | 59.89 | 59.89 | 57.64 | 59.09 | 50,416 | -0.77(-1.29%) |
Dec 03, 2021 | 59.58 | 60.23 | 58.49 | 59.86 | 41,803 | +0.35(+0.59%) |
Dec 02, 2021 | 59.60 | 59.97 | 58.39 | 59.51 | 85,712 | -0.41(-0.68%) |