Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 54.87 | 56.06 | 54.81 | 55.52 | 5,301 | -0.19(-0.35%) |
Feb 25, 2022 | 55.10 | 55.72 | 55.28 | 55.71 | 5,403 | +1.05(+1.91%) |
Feb 24, 2022 | 51.31 | 54.67 | 51.31 | 54.67 | 19,611 | +0.71(+1.31%) |
Feb 23, 2022 | 55.93 | 55.93 | 53.96 | 53.96 | 8,781 | -1.03(-1.87%) |
Feb 22, 2022 | 55.46 | 56.13 | 54.85 | 54.98 | 7,562 | -1.29(-2.29%) |
Feb 18, 2022 | 56.27 | 0 | -0.66(-1.17%) | |||
Feb 17, 2022 | 58.05 | 58.15 | 56.78 | 56.94 | 5,041 | -1.58(-2.69%) |
Feb 16, 2022 | 58.13 | 58.76 | 57.71 | 58.51 | 12,081 | +0.19(+0.33%) |
Feb 15, 2022 | 57.47 | 58.40 | 57.47 | 58.32 | 8,990 | +2.40(+4.28%) |
Feb 14, 2022 | 56.06 | 56.69 | 55.59 | 55.93 | 12,735 | -0.76(-1.33%) |
Feb 11, 2022 | 58.37 | 58.37 | 56.08 | 56.68 | 11,370 | -1.47(-2.53%) |
Feb 10, 2022 | 58.47 | 59.56 | 58.00 | 58.16 | 8,432 | -1.22(-2.06%) |
Feb 09, 2022 | 58.90 | 59.40 | 58.59 | 59.38 | 13,873 | +1.57(+2.72%) |
Feb 08, 2022 | 57.00 | 58.00 | 56.86 | 57.81 | 19,985 | +0.81(+1.41%) |
Feb 07, 2022 | 57.34 | 57.82 | 56.97 | 57.00 | 10,352 | -0.37(-0.64%) |
Feb 04, 2022 | 56.90 | 57.70 | 56.54 | 57.37 | 15,013 | +0.30(+0.53%) |
Feb 03, 2022 | 57.68 | 56.91 | 57.07 | 10,690 | -1.62(-2.77%) | |
Feb 02, 2022 | 58.99 | 59.10 | 58.19 | 58.69 | 9,004 | +0.75(+1.29%) |
Feb 01, 2022 | 58.16 | 58.16 | 57.08 | 57.94 | 93,930 | +0.49(+0.86%) |
Jan 31, 2022 | 55.54 | 57.56 | 57.45 | 37,470 | +2.44(+4.44%) | |
Jan 28, 2022 | 54.39 | 55.00 | 53.41 | 55.00 | 33,563 | +0.55(+1.02%) |
Jan 27, 2022 | 56.63 | 56.69 | 54.25 | 54.45 | 30,112 | -1.53(-2.74%) |
Jan 26, 2022 | 57.34 | 58.14 | 55.89 | 55.98 | 21,540 | -0.34(-0.60%) |
Jan 25, 2022 | 56.25 | 56.51 | 55.48 | 56.32 | 11,534 | -0.10(-0.17%) |
Jan 24, 2022 | 56.27 | 56.83 | 54.39 | 56.42 | 38,443 | -1.35(-2.33%) |
Jan 21, 2022 | 58.54 | 58.64 | 57.39 | 57.77 | 30,397 | -0.82(-1.41%) |
Jan 20, 2022 | 59.48 | 60.22 | 58.59 | 58.59 | 38,334 | -1.53(-2.55%) |
Jan 19, 2022 | 61.34 | 61.74 | 59.42 | 60.12 | 24,013 | -0.60(-0.99%) |
Jan 18, 2022 | 61.49 | 61.81 | 60.63 | 60.73 | 35,821 | -1.92(-3.07%) |
Jan 14, 2022 | 62.65 | 0 | +0.09(+0.14%) | |||
Jan 13, 2022 | 63.12 | 63.66 | 62.05 | 62.56 | 31,405 | +0.48(+0.78%) |
Jan 12, 2022 | 62.27 | 62.72 | 61.83 | 62.07 | 44,944 | +0.61(+0.99%) |
Jan 11, 2022 | 60.75 | 61.94 | 60.51 | 61.47 | 17,784 | +1.02(+1.69%) |
Jan 10, 2022 | 60.69 | 61.10 | 59.92 | 60.44 | 26,307 | -0.80(-1.31%) |
Jan 07, 2022 | 61.91 | 61.91 | 60.72 | 61.25 | 21,731 | -0.11(-0.18%) |
Jan 06, 2022 | 61.70 | 61.93 | 60.47 | 61.36 | 28,745 | +0.47(+0.76%) |
Jan 05, 2022 | 62.05 | 62.33 | 60.45 | 60.89 | 26,097 | -1.14(-1.84%) |
Jan 04, 2022 | 60.52 | 62.04 | 60.52 | 62.04 | 161,080 | +2.64(+4.44%) |
Jan 03, 2022 | 58.76 | 59.58 | 58.76 | 59.40 | 49,782 | +1.38(+2.37%) |
Dec 31, 2021 | 57.95 | 58.63 | 57.95 | 58.02 | 7,827 | -0.01(-0.03%) |
Dec 30, 2021 | 57.48 | 58.37 | 57.48 | 58.03 | 10,079 | -0.03(-0.05%) |
Dec 29, 2021 | 57.87 | 58.22 | 57.71 | 58.07 | 21,628 | -0.11(-0.20%) |
Dec 28, 2021 | 58.34 | 58.41 | 58.18 | 58.18 | 3,150 | -0.46(-0.79%) |
Dec 27, 2021 | 58.53 | 58.87 | 58.44 | 58.64 | 38,498 | -0.23(-0.40%) |
Dec 23, 2021 | 58.11 | 58.93 | 58.04 | 58.87 | 19,424 | +1.37(+2.38%) |
Dec 22, 2021 | 56.94 | 57.71 | 56.76 | 57.50 | 13,565 | +0.85(+1.50%) |
Dec 21, 2021 | 56.61 | 56.80 | 56.13 | 56.66 | 12,762 | +0.69(+1.23%) |
Dec 20, 2021 | 56.60 | 56.60 | 55.50 | 55.97 | 12,618 | -2.07(-3.56%) |
Dec 17, 2021 | 57.62 | 58.12 | 57.19 | 58.03 | 8,656 | -0.61(-1.04%) |
Dec 16, 2021 | 59.75 | 59.75 | 58.26 | 58.64 | 6,062 | -0.10(-0.16%) |
Dec 15, 2021 | 58.42 | 58.78 | 57.56 | 58.74 | 24,169 | +0.47(+0.80%) |
Dec 14, 2021 | 58.02 | 58.42 | 57.56 | 58.27 | 9,273 | -0.30(-0.51%) |
Dec 13, 2021 | 60.17 | 60.17 | 58.57 | 58.57 | 10,908 | -1.92(-3.17%) |
Dec 10, 2021 | 59.23 | 60.48 | 59.23 | 60.48 | 6,540 | +0.89(+1.49%) |
Dec 09, 2021 | 60.16 | 60.20 | 59.16 | 59.60 | 6,451 | -0.80(-1.33%) |
Dec 08, 2021 | 60.02 | 60.49 | 59.59 | 60.40 | 17,256 | -0.10(-0.16%) |
Dec 07, 2021 | 59.91 | 60.49 | 59.31 | 60.49 | 7,825 | +1.78(+3.04%) |
Dec 06, 2021 | 58.37 | 58.71 | 57.47 | 58.71 | 47,238 | +0.49(+0.83%) |
Dec 03, 2021 | 59.65 | 59.70 | 58.11 | 58.22 | 26,873 | -1.20(-2.02%) |
Dec 02, 2021 | 59.11 | 59.91 | 59.11 | 59.42 | 25,196 | +0.64(+1.09%) |