Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 50.29 | 51.24 | 49.76 | 50.36 | 3,202,985 | -0.91(-1.77%) |
Feb 25, 2022 | 50.13 | 51.44 | 49.66 | 51.27 | 2,032,074 | +1.10(+2.19%) |
Feb 24, 2022 | 50.31 | 51.08 | 48.85 | 50.17 | 4,044,584 | -1.66(-3.21%) |
Feb 23, 2022 | 53.25 | 53.25 | 51.65 | 51.84 | 2,691,699 | -1.09(-2.05%) |
Feb 22, 2022 | 52.96 | 53.65 | 52.54 | 52.92 | 2,022,565 | +0.02(+0.04%) |
Feb 18, 2022 | 52.90 | 0 | -0.24(-0.45%) | |||
Feb 17, 2022 | 54.27 | 54.33 | 53.11 | 53.14 | 1,583,375 | -1.60(-2.93%) |
Feb 16, 2022 | 54.65 | 55.01 | 54.02 | 54.75 | 1,774,502 | -0.19(-0.34%) |
Feb 15, 2022 | 54.53 | 55.16 | 54.33 | 54.94 | 2,748,369 | +1.31(+2.43%) |
Feb 14, 2022 | 53.12 | 54.02 | 53.03 | 53.63 | 3,227,909 | +0.48(+0.90%) |
Feb 11, 2022 | 55.34 | 55.41 | 52.79 | 53.15 | 3,245,782 | -2.01(-3.65%) |
Feb 10, 2022 | 55.19 | 56.45 | 54.84 | 55.17 | 1,958,079 | -0.98(-1.74%) |
Feb 09, 2022 | 55.84 | 56.39 | 55.76 | 56.14 | 2,476,029 | +1.12(+2.03%) |
Feb 08, 2022 | 54.57 | 55.41 | 54.09 | 55.03 | 2,997,862 | +0.63(+1.15%) |
Feb 07, 2022 | 54.52 | 54.88 | 54.24 | 54.40 | 1,802,056 | -0.05(-0.09%) |
Feb 04, 2022 | 54.45 | 54.91 | 53.26 | 54.45 | 2,247,549 | -0.48(-0.87%) |
Feb 03, 2022 | 56.11 | 54.75 | 54.93 | 2,500,734 | -1.64(-2.91%) | |
Feb 02, 2022 | 56.79 | 57.06 | 56.25 | 56.57 | 1,429,419 | -0.06(-0.11%) |
Feb 01, 2022 | 56.06 | 56.89 | 55.43 | 56.63 | 1,469,801 | +0.60(+1.07%) |
Jan 31, 2022 | 54.91 | 56.18 | 56.03 | 1,861,285 | +1.09(+1.98%) | |
Jan 28, 2022 | 54.43 | 54.96 | 53.17 | 54.95 | 2,416,512 | +0.29(+0.53%) |
Jan 27, 2022 | 56.51 | 57.04 | 54.44 | 54.66 | 2,867,810 | -1.11(-1.98%) |
Jan 26, 2022 | 55.94 | 57.16 | 55.16 | 55.77 | 2,673,620 | +0.36(+0.65%) |
Jan 25, 2022 | 56.03 | 56.45 | 54.33 | 55.41 | 2,625,460 | -1.58(-2.76%) |
Jan 24, 2022 | 56.06 | 57.08 | 54.25 | 56.98 | 2,980,462 | -0.11(-0.19%) |
Jan 21, 2022 | 56.97 | 57.72 | 56.43 | 57.09 | 1,989,966 | -0.38(-0.66%) |
Jan 20, 2022 | 58.07 | 59.19 | 57.33 | 57.47 | 1,655,918 | -0.73(-1.25%) |
Jan 19, 2022 | 58.83 | 59.24 | 58.08 | 58.20 | 1,434,120 | -0.23(-0.39%) |
Jan 18, 2022 | 58.36 | 58.94 | 57.98 | 58.43 | 1,761,759 | -0.75(-1.26%) |
Jan 14, 2022 | 59.17 | 0 | -0.16(-0.27%) | |||
Jan 13, 2022 | 59.66 | 60.26 | 59.12 | 59.33 | 1,374,906 | -0.46(-0.77%) |
Jan 12, 2022 | 60.03 | 60.47 | 59.61 | 59.79 | 1,089,162 | +0.01(+0.02%) |
Jan 11, 2022 | 59.13 | 59.87 | 58.20 | 59.78 | 1,548,306 | +0.98(+1.66%) |
Jan 10, 2022 | 58.30 | 58.91 | 57.78 | 58.81 | 2,108,220 | -0.31(-0.52%) |
Jan 07, 2022 | 60.14 | 60.68 | 59.07 | 59.11 | 1,923,864 | -1.00(-1.66%) |
Jan 06, 2022 | 59.54 | 60.31 | 58.92 | 60.11 | 1,371,668 | +1.09(+1.84%) |
Jan 05, 2022 | 60.56 | 61.16 | 58.97 | 59.02 | 2,545,770 | -1.53(-2.52%) |
Jan 04, 2022 | 59.96 | 60.88 | 59.54 | 60.55 | 1,843,581 | +1.11(+1.86%) |
Jan 03, 2022 | 62.01 | 62.44 | 59.13 | 59.44 | 1,899,004 | -2.23(-3.62%) |
Dec 31, 2021 | 60.96 | 62.01 | 60.96 | 61.68 | 969,220 | +0.62(+1.01%) |
Dec 30, 2021 | 61.23 | 61.81 | 61.06 | 61.06 | 759,718 | -0.15(-0.24%) |
Dec 29, 2021 | 61.09 | 61.40 | 60.89 | 61.21 | 756,828 | +0.03(+0.05%) |
Dec 28, 2021 | 61.09 | 61.51 | 60.71 | 61.18 | 1,248,025 | +0.16(+0.26%) |
Dec 27, 2021 | 59.69 | 61.25 | 59.60 | 61.02 | 1,201,123 | +1.47(+2.46%) |
Dec 23, 2021 | 58.86 | 59.86 | 58.78 | 59.55 | 1,143,739 | +1.00(+1.70%) |
Dec 22, 2021 | 59.03 | 59.30 | 58.15 | 58.56 | 1,151,785 | -0.43(-0.73%) |
Dec 21, 2021 | 58.35 | 59.34 | 57.92 | 58.99 | 1,716,893 | +1.30(+2.25%) |
Dec 20, 2021 | 57.24 | 57.76 | 56.72 | 57.69 | 2,200,161 | -0.35(-0.60%) |
Dec 17, 2021 | 59.00 | 59.30 | 57.98 | 58.04 | 3,691,752 | -1.20(-2.02%) |
Dec 16, 2021 | 59.53 | 60.49 | 58.59 | 59.23 | 1,982,438 | -0.12(-0.20%) |
Dec 15, 2021 | 58.30 | 59.41 | 57.71 | 59.35 | 2,486,036 | +1.46(+2.51%) |
Dec 14, 2021 | 59.04 | 59.39 | 57.26 | 57.90 | 3,242,536 | -1.56(-2.62%) |
Dec 13, 2021 | 59.37 | 60.11 | 59.29 | 59.45 | 1,989,466 | +0.05(+0.08%) |
Dec 10, 2021 | 59.81 | 60.00 | 59.06 | 59.40 | 1,681,723 | -0.33(-0.55%) |
Dec 09, 2021 | 59.60 | 60.24 | 59.37 | 59.73 | 1,165,779 | -0.23(-0.38%) |
Dec 08, 2021 | 59.32 | 60.02 | 58.74 | 59.96 | 2,623,203 | +0.42(+0.70%) |
Dec 07, 2021 | 59.14 | 60.23 | 59.03 | 59.54 | 2,208,685 | +0.99(+1.69%) |
Dec 06, 2021 | 59.14 | 59.52 | 58.54 | 58.56 | 2,631,932 | +0.24(+0.41%) |
Dec 03, 2021 | 59.42 | 59.42 | 57.39 | 58.32 | 2,180,951 | -0.74(-1.25%) |
Dec 02, 2021 | 57.31 | 59.39 | 57.21 | 59.05 | 2,423,045 | +2.13(+3.75%) |