Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 53.87 | 56.01 | 53.87 | 55.66 | 108,150 | +0.89(+1.62%) |
Feb 25, 2022 | 54.86 | 55.11 | 54.06 | 54.77 | 56,306 | +0.48(+0.88%) |
Feb 24, 2022 | 52.05 | 54.46 | 51.81 | 54.29 | 80,524 | +0.92(+1.72%) |
Feb 23, 2022 | 54.13 | 54.97 | 53.09 | 53.37 | 60,193 | -0.27(-0.50%) |
Feb 22, 2022 | 55.27 | 55.79 | 53.07 | 53.64 | 59,320 | -2.32(-4.15%) |
Feb 18, 2022 | 55.96 | 0 | -1.53(-2.66%) | |||
Feb 17, 2022 | 57.33 | 57.61 | 56.37 | 57.49 | 41,140 | -0.72(-1.24%) |
Feb 16, 2022 | 60.25 | 60.82 | 57.27 | 58.21 | 78,800 | -2.57(-4.23%) |
Feb 15, 2022 | 61.35 | 61.98 | 59.56 | 60.78 | 125,706 | +0.17(+0.28%) |
Feb 14, 2022 | 59.19 | 61.25 | 59.19 | 60.61 | 53,508 | +1.84(+3.13%) |
Feb 11, 2022 | 60.16 | 61.00 | 58.23 | 58.77 | 58,343 | -1.00(-1.67%) |
Feb 10, 2022 | 60.71 | 62.77 | 59.44 | 59.77 | 65,640 | -2.23(-3.60%) |
Feb 09, 2022 | 62.40 | 62.58 | 60.79 | 62.00 | 58,146 | +0.21(+0.34%) |
Feb 08, 2022 | 56.37 | 61.96 | 56.37 | 61.79 | 93,075 | +5.54(+9.85%) |
Feb 07, 2022 | 55.27 | 57.03 | 55.27 | 56.25 | 83,062 | +0.93(+1.68%) |
Feb 04, 2022 | 53.12 | 55.85 | 52.52 | 55.32 | 47,693 | +1.94(+3.63%) |
Feb 03, 2022 | 55.40 | 56.03 | 53.13 | 53.38 | 64,006 | -2.59(-4.63%) |
Feb 02, 2022 | 57.52 | 57.52 | 55.37 | 55.97 | 68,284 | -1.43(-2.49%) |
Feb 01, 2022 | 56.85 | 58.06 | 55.74 | 57.40 | 61,792 | +2.16(+3.91%) |
Jan 28, 2022 | 53.46 | 55.78 | 51.48 | 55.24 | 66,655 | +1.86(+3.48%) |
Jan 27, 2022 | 55.78 | 56.40 | 53.09 | 53.38 | 102,330 | -1.81(-3.28%) |
Jan 26, 2022 | 57.08 | 58.02 | 54.09 | 55.19 | 89,718 | -0.76(-1.36%) |
Jan 25, 2022 | 57.07 | 57.13 | 54.26 | 55.95 | 81,338 | -1.71(-2.97%) |
Jan 24, 2022 | 55.67 | 58.36 | 51.98 | 57.66 | 107,751 | +1.02(+1.80%) |
Jan 21, 2022 | 57.61 | 59.72 | 56.41 | 56.64 | 101,514 | -1.79(-3.06%) |
Jan 20, 2022 | 58.61 | 60.85 | 58.27 | 58.43 | 62,123 | +0.05(+0.09%) |
Jan 19, 2022 | 57.60 | 59.13 | 57.36 | 58.38 | 85,129 | +0.74(+1.28%) |
Jan 18, 2022 | 58.35 | 59.41 | 57.56 | 57.64 | 73,622 | -1.48(-2.50%) |
Jan 14, 2022 | 59.12 | 0 | +0.63(+1.08%) | |||
Jan 13, 2022 | 59.30 | 60.23 | 57.93 | 58.49 | 57,334 | -0.74(-1.25%) |
Jan 12, 2022 | 59.92 | 60.73 | 58.74 | 59.23 | 59,278 | -0.30(-0.50%) |
Jan 11, 2022 | 55.05 | 60.45 | 55.05 | 59.53 | 41,505 | +1.46(+2.51%) |
Jan 10, 2022 | 55.78 | 58.22 | 54.83 | 58.07 | 55,444 | +1.27(+2.24%) |
Jan 07, 2022 | 56.52 | 58.76 | 55.29 | 56.80 | 63,816 | +0.24(+0.42%) |
Jan 06, 2022 | 55.44 | 57.41 | 54.40 | 56.56 | 50,699 | +0.50(+0.89%) |
Jan 05, 2022 | 57.73 | 60.00 | 55.55 | 56.06 | 60,476 | -1.89(-3.26%) |
Jan 04, 2022 | 59.20 | 60.50 | 56.25 | 57.95 | 72,044 | -0.98(-1.66%) |
Jan 03, 2022 | 58.16 | 59.14 | 57.52 | 58.93 | 140,096 | +1.06(+1.83%) |
Dec 31, 2021 | 61.98 | 61.98 | 57.03 | 57.87 | 53,276 | -0.91(-1.55%) |
Dec 30, 2021 | 58.52 | 60.34 | 58.39 | 58.78 | 103,020 | +0.59(+1.01%) |
Dec 29, 2021 | 59.23 | 59.47 | 57.87 | 58.19 | 44,122 | -0.98(-1.66%) |
Dec 28, 2021 | 59.49 | 60.54 | 58.17 | 59.17 | 52,296 | -0.33(-0.55%) |
Dec 27, 2021 | 58.98 | 60.48 | 58.45 | 59.50 | 63,828 | +0.97(+1.66%) |
Dec 23, 2021 | 57.84 | 59.48 | 57.58 | 58.53 | 36,594 | +0.95(+1.65%) |
Dec 22, 2021 | 57.07 | 57.59 | 55.85 | 57.58 | 37,653 | +0.53(+0.93%) |
Dec 21, 2021 | 55.21 | 57.57 | 55.07 | 57.05 | 55,370 | +2.57(+4.72%) |
Dec 20, 2021 | 55.38 | 55.86 | 54.14 | 54.48 | 95,100 | -2.14(-3.78%) |
Dec 17, 2021 | 54.52 | 57.48 | 53.15 | 56.62 | 999,397 | +1.81(+3.30%) |
Dec 16, 2021 | 57.50 | 58.03 | 54.45 | 54.81 | 104,513 | -2.34(-4.09%) |
Dec 15, 2021 | 54.00 | 57.71 | 52.20 | 57.15 | 220,323 | +3.17(+5.87%) |
Dec 14, 2021 | 57.24 | 59.91 | 53.79 | 53.98 | 135,921 | -3.35(-5.84%) |
Dec 13, 2021 | 56.30 | 58.73 | 55.67 | 57.33 | 95,010 | +0.55(+0.97%) |
Dec 10, 2021 | 59.70 | 61.37 | 56.13 | 56.78 | 118,040 | -2.97(-4.97%) |
Dec 09, 2021 | 61.36 | 62.19 | 59.05 | 59.75 | 72,691 | -1.82(-2.96%) |
Dec 08, 2021 | 63.77 | 64.02 | 61.09 | 61.57 | 105,840 | -1.68(-2.66%) |
Dec 07, 2021 | 62.08 | 65.68 | 62.08 | 63.25 | 117,601 | +2.10(+3.43%) |
Dec 06, 2021 | 60.37 | 61.54 | 57.51 | 61.15 | 107,309 | +1.40(+2.34%) |
Dec 03, 2021 | 64.06 | 64.16 | 59.21 | 59.75 | 71,336 | -4.53(-7.05%) |
Dec 02, 2021 | 62.18 | 65.48 | 62.14 | 64.28 | 76,711 | +1.81(+2.90%) |