Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 56.59 | 57.19 | 56.41 | 56.97 | 8,163 | -0.25(-0.44%) |
Feb 25, 2022 | 56.14 | 57.23 | 56.77 | 57.23 | 7,713 | +1.40(+2.51%) |
Feb 24, 2022 | 53.39 | 55.90 | 53.39 | 55.82 | 98,567 | +0.94(+1.71%) |
Feb 23, 2022 | 56.84 | 56.84 | 54.88 | 54.88 | 57,504 | -1.06(-1.89%) |
Feb 22, 2022 | 56.49 | 56.65 | 55.69 | 55.94 | 46,341 | -0.69(-1.22%) |
Feb 18, 2022 | 56.63 | 0 | -0.49(-0.87%) | |||
Feb 17, 2022 | 57.95 | 57.95 | 57.12 | 57.12 | 2,712 | -1.75(-2.97%) |
Feb 16, 2022 | 58.34 | 58.90 | 58.23 | 58.87 | 9,422 | +0.30(+0.52%) |
Feb 15, 2022 | 58.31 | 58.61 | 58.31 | 58.57 | 2,314 | +0.88(+1.53%) |
Feb 14, 2022 | 57.96 | 58.00 | 57.41 | 57.68 | 4,053 | -0.47(-0.80%) |
Feb 11, 2022 | 59.16 | 59.50 | 57.81 | 58.15 | 5,464 | -1.25(-2.11%) |
Feb 10, 2022 | 59.66 | 60.40 | 59.15 | 59.40 | 4,254 | -0.90(-1.49%) |
Feb 09, 2022 | 59.83 | 60.33 | 59.83 | 60.30 | 41,977 | +1.07(+1.81%) |
Feb 08, 2022 | 58.59 | 59.22 | 58.42 | 59.22 | 1,950 | +0.73(+1.24%) |
Feb 07, 2022 | 58.99 | 59.07 | 58.47 | 58.50 | 12,250 | -0.39(-0.66%) |
Feb 04, 2022 | 58.92 | 58.99 | 58.14 | 58.88 | 34,863 | +0.21(+0.36%) |
Feb 03, 2022 | 59.45 | 58.67 | 58.67 | 18,434 | -1.40(-2.33%) | |
Feb 02, 2022 | 59.72 | 60.07 | 59.72 | 60.07 | 7,483 | +1.19(+2.02%) |
Feb 01, 2022 | 58.31 | 58.88 | 58.02 | 58.88 | 74,444 | +0.72(+1.24%) |
Jan 31, 2022 | 57.49 | 58.16 | 58.16 | 16,146 | +1.08(+1.90%) | |
Jan 28, 2022 | 56.41 | 57.08 | 56.02 | 57.08 | 7,650 | +0.91(+1.62%) |
Jan 27, 2022 | 57.44 | 57.51 | 56.02 | 56.17 | 3,840 | -0.19(-0.34%) |
Jan 26, 2022 | 57.33 | 57.84 | 56.36 | 56.36 | 23,261 | -0.29(-0.51%) |
Jan 25, 2022 | 55.78 | 57.09 | 55.78 | 56.65 | 42,791 | -0.66(-1.14%) |
Jan 24, 2022 | 55.77 | 57.30 | 55.07 | 57.30 | 39,863 | +0.20(+0.34%) |
Jan 21, 2022 | 57.79 | 58.32 | 57.05 | 57.10 | 23,141 | -1.07(-1.84%) |
Jan 20, 2022 | 59.31 | 59.92 | 58.18 | 58.18 | 19,402 | -0.81(-1.38%) |
Jan 19, 2022 | 60.20 | 60.20 | 58.99 | 58.99 | 22,863 | -0.84(-1.40%) |
Jan 18, 2022 | 60.50 | 60.50 | 59.80 | 59.83 | 16,275 | -1.56(-2.55%) |
Jan 14, 2022 | 61.39 | 0 | -0.19(-0.30%) | |||
Jan 13, 2022 | 62.67 | 62.69 | 61.58 | 61.58 | 6,386 | -0.71(-1.15%) |
Jan 12, 2022 | 62.68 | 62.68 | 62.06 | 62.30 | 8,011 | +0.33(+0.53%) |
Jan 11, 2022 | 61.55 | 61.97 | 61.12 | 61.97 | 18,325 | +0.52(+0.84%) |
Jan 10, 2022 | 61.06 | 61.45 | 60.53 | 61.45 | 147,281 | -0.21(-0.35%) |
Jan 07, 2022 | 61.97 | 61.97 | 61.47 | 61.67 | 2,719 | -0.10(-0.16%) |
Jan 06, 2022 | 61.69 | 61.96 | 61.61 | 61.77 | 3,563 | +0.23(+0.37%) |
Jan 05, 2022 | 63.09 | 63.09 | 61.54 | 61.54 | 4,602 | -1.54(-2.44%) |
Jan 04, 2022 | 62.60 | 63.17 | 62.60 | 63.08 | 24,465 | +0.97(+1.56%) |
Jan 03, 2022 | 62.19 | 62.19 | 61.98 | 62.11 | 75,104 | -0.00(-0.00%) |
Dec 31, 2021 | 62.23 | 62.38 | 62.08 | 62.11 | 231,725 | -0.13(-0.21%) |
Dec 30, 2021 | 62.47 | 62.53 | 62.25 | 62.25 | 9,743 | -0.17(-0.28%) |
Dec 29, 2021 | 62.33 | 62.49 | 62.25 | 62.42 | 2,345 | +0.20(+0.33%) |
Dec 28, 2021 | 62.54 | 62.57 | 62.22 | 62.22 | 1,632 | -0.18(-0.29%) |
Dec 27, 2021 | 61.90 | 62.40 | 61.90 | 62.40 | 3,294 | +0.62(+1.01%) |
Dec 23, 2021 | 61.68 | 61.86 | 61.68 | 61.77 | 18,003 | +0.47(+0.77%) |
Dec 22, 2021 | 60.88 | 61.30 | 60.88 | 61.30 | 3,582 | +0.50(+0.82%) |
Dec 21, 2021 | 60.25 | 60.80 | 60.16 | 60.80 | 3,961 | +1.20(+2.01%) |
Dec 20, 2021 | 59.40 | 59.60 | 58.98 | 59.60 | 6,652 | -1.09(-1.80%) |
Dec 17, 2021 | 61.03 | 61.28 | 60.40 | 60.70 | 5,780 | -1.02(-1.65%) |
Dec 16, 2021 | 62.20 | 62.53 | 61.72 | 61.72 | 2,984 | -0.16(-0.26%) |
Dec 15, 2021 | 61.30 | 61.88 | 60.76 | 61.88 | 3,332 | +0.68(+1.12%) |
Dec 14, 2021 | 60.94 | 61.37 | 60.79 | 61.19 | 5,357 | -0.43(-0.70%) |
Dec 13, 2021 | 61.83 | 61.83 | 61.55 | 61.63 | 4,695 | -0.77(-1.24%) |
Dec 10, 2021 | 62.17 | 62.40 | 62.15 | 62.40 | 2,041 | +0.40(+0.65%) |
Dec 09, 2021 | 62.09 | 62.36 | 62.00 | 62.00 | 1,327 | -0.40(-0.65%) |
Dec 08, 2021 | 62.26 | 62.40 | 62.03 | 62.40 | 925 | +0.07(+0.11%) |
Dec 07, 2021 | 61.78 | 62.57 | 61.78 | 62.33 | 5,672 | +1.41(+2.32%) |
Dec 06, 2021 | 60.74 | 61.28 | 60.71 | 60.92 | 13,027 | +0.47(+0.78%) |
Dec 03, 2021 | 61.18 | 61.18 | 60.00 | 60.45 | 17,469 | -0.54(-0.88%) |
Dec 02, 2021 | 59.92 | 61.26 | 59.92 | 60.99 | 18,189 | +1.32(+2.21%) |