Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 59.30 | 59.50 | 58.68 | 59.21 | 97,415 | -0.79(-1.32%) |
Feb 25, 2022 | 58.64 | 60.03 | 59.32 | 60.00 | 56,048 | +1.70(+2.91%) |
Feb 24, 2022 | 58.10 | 58.42 | 57.08 | 58.31 | 119,221 | -1.10(-1.86%) |
Feb 23, 2022 | 60.13 | 60.13 | 59.30 | 59.41 | 156,295 | -0.17(-0.29%) |
Feb 22, 2022 | 59.95 | 59.95 | 59.30 | 59.58 | 54,140 | -0.68(-1.12%) |
Feb 18, 2022 | 60.26 | 0 | +0.17(+0.29%) | |||
Feb 17, 2022 | 59.75 | 60.31 | 59.65 | 60.09 | 45,174 | +0.20(+0.33%) |
Feb 16, 2022 | 59.55 | 60.00 | 59.43 | 59.89 | 29,137 | +0.22(+0.37%) |
Feb 15, 2022 | 59.75 | 60.11 | 59.55 | 59.67 | 179,291 | +0.23(+0.38%) |
Feb 14, 2022 | 59.54 | 59.54 | 58.87 | 59.44 | 335,503 | -0.33(-0.56%) |
Feb 11, 2022 | 59.90 | 60.22 | 59.53 | 59.77 | 33,147 | +0.10(+0.18%) |
Feb 10, 2022 | 59.69 | 60.21 | 59.52 | 59.67 | 208,339 | -0.55(-0.92%) |
Feb 09, 2022 | 60.46 | 60.46 | 60.16 | 60.22 | 38,888 | +0.08(+0.13%) |
Feb 08, 2022 | 59.84 | 60.19 | 59.76 | 60.15 | 96,974 | +0.18(+0.30%) |
Feb 07, 2022 | 59.97 | 60.22 | 59.80 | 59.96 | 45,396 | +0.10(+0.16%) |
Feb 04, 2022 | 60.02 | 60.17 | 59.63 | 59.87 | 34,463 | -0.50(-0.84%) |
Feb 03, 2022 | 60.32 | 60.63 | 60.19 | 60.37 | 29,805 | -0.30(-0.49%) |
Feb 02, 2022 | 60.19 | 60.74 | 60.19 | 60.67 | 64,314 | +0.59(+0.98%) |
Feb 01, 2022 | 59.99 | 60.11 | 59.53 | 60.08 | 421,432 | +0.10(+0.16%) |
Jan 31, 2022 | 59.30 | 60.01 | 59.98 | 83,808 | +0.42(+0.70%) | |
Jan 28, 2022 | 58.74 | 59.58 | 58.37 | 59.56 | 133,129 | +0.48(+0.81%) |
Jan 27, 2022 | 59.18 | 59.92 | 58.89 | 59.09 | 68,744 | +0.23(+0.39%) |
Jan 26, 2022 | 59.50 | 59.71 | 58.59 | 58.86 | 85,079 | -0.61(-1.02%) |
Jan 25, 2022 | 59.74 | 59.76 | 59.00 | 59.47 | 353,303 | -0.71(-1.19%) |
Jan 24, 2022 | 59.98 | 60.26 | 59.09 | 60.18 | 104,244 | +0.07(+0.11%) |
Jan 21, 2022 | 60.41 | 60.78 | 60.08 | 60.12 | 78,105 | -0.11(-0.19%) |
Jan 20, 2022 | 60.57 | 60.95 | 60.06 | 60.23 | 75,059 | -0.28(-0.46%) |
Jan 19, 2022 | 60.30 | 61.19 | 60.30 | 60.51 | 151,110 | +0.29(+0.47%) |
Jan 18, 2022 | 60.71 | 60.71 | 60.08 | 60.22 | 114,162 | -1.06(-1.72%) |
Jan 14, 2022 | 61.28 | 0 | +0.13(+0.22%) | |||
Jan 13, 2022 | 61.31 | 61.33 | 61.07 | 61.14 | 96,660 | -0.12(-0.20%) |
Jan 12, 2022 | 61.10 | 61.27 | 60.94 | 61.27 | 68,755 | +0.07(+0.11%) |
Jan 11, 2022 | 60.93 | 61.20 | 60.54 | 61.20 | 39,667 | +0.17(+0.28%) |
Jan 10, 2022 | 61.15 | 61.35 | 60.82 | 61.03 | 110,687 | -0.48(-0.77%) |
Jan 07, 2022 | 61.32 | 61.66 | 61.15 | 61.51 | 37,601 | +0.04(+0.06%) |
Jan 06, 2022 | 61.60 | 61.81 | 61.34 | 61.47 | 30,852 | -0.29(-0.46%) |
Jan 05, 2022 | 61.96 | 62.31 | 61.61 | 61.75 | 64,883 | -0.34(-0.55%) |
Jan 04, 2022 | 61.85 | 62.30 | 61.85 | 62.10 | 117,225 | +0.32(+0.52%) |
Jan 03, 2022 | 61.73 | 61.87 | 61.26 | 61.77 | 204,650 | +0.13(+0.22%) |
Dec 31, 2021 | 61.39 | 61.73 | 61.31 | 61.64 | 20,021 | +0.25(+0.40%) |
Dec 30, 2021 | 61.55 | 61.59 | 61.27 | 61.39 | 15,720 | -0.20(-0.33%) |
Dec 29, 2021 | 61.34 | 61.67 | 61.34 | 61.59 | 23,368 | +0.21(+0.34%) |
Dec 28, 2021 | 61.06 | 61.42 | 61.06 | 61.39 | 29,131 | +0.34(+0.56%) |
Dec 27, 2021 | 60.58 | 61.08 | 60.58 | 61.04 | 41,178 | +0.40(+0.66%) |
Dec 23, 2021 | 60.54 | 60.70 | 60.53 | 60.64 | 57,797 | +0.14(+0.24%) |
Dec 22, 2021 | 60.00 | 60.51 | 59.83 | 60.50 | 26,006 | +0.36(+0.60%) |
Dec 21, 2021 | 60.00 | 60.14 | 59.77 | 60.14 | 558,879 | -0.02(-0.03%) |
Dec 20, 2021 | 59.68 | 60.17 | 59.66 | 60.16 | 677,848 | +0.12(+0.21%) |
Dec 17, 2021 | 60.51 | 60.62 | 59.88 | 60.03 | 168,905 | -0.63(-1.04%) |
Dec 16, 2021 | 60.48 | 60.76 | 60.38 | 60.66 | 46,064 | +0.47(+0.77%) |
Dec 15, 2021 | 59.67 | 60.29 | 59.60 | 60.20 | 114,878 | +0.50(+0.85%) |
Dec 14, 2021 | 59.75 | 59.90 | 59.46 | 59.69 | 2,478,268 | -0.20(-0.33%) |
Dec 13, 2021 | 59.29 | 60.16 | 59.13 | 59.89 | 2,858,805 | +0.51(+0.86%) |
Dec 10, 2021 | 58.99 | 59.46 | 58.98 | 59.38 | 51,062 | +0.70(+1.19%) |
Dec 09, 2021 | 58.54 | 58.78 | 58.43 | 58.68 | 13,146 | +0.06(+0.11%) |
Dec 08, 2021 | 58.68 | 58.97 | 58.27 | 58.62 | 21,448 | -0.07(-0.11%) |
Dec 07, 2021 | 58.56 | 58.82 | 58.51 | 58.68 | 32,369 | +0.25(+0.43%) |
Dec 06, 2021 | 57.78 | 58.49 | 57.78 | 58.43 | 18,753 | +0.94(+1.64%) |
Dec 03, 2021 | 57.16 | 57.57 | 56.92 | 57.49 | 50,493 | +0.63(+1.11%) |
Dec 02, 2021 | 56.51 | 57.20 | 56.51 | 56.86 | 66,703 | +0.58(+1.04%) |