Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 56.25 | 57.84 | 56.25 | 57.71 | 661,528 | +0.75(+1.32%) |
Feb 25, 2022 | 55.64 | 57.10 | 56.01 | 56.96 | 415,620 | +1.77(+3.21%) |
Feb 24, 2022 | 55.15 | 55.44 | 53.89 | 55.19 | 575,488 | +0.26(+0.47%) |
Feb 23, 2022 | 55.37 | 55.88 | 54.83 | 54.93 | 457,549 | +0.05(+0.08%) |
Feb 22, 2022 | 56.00 | 56.21 | 54.61 | 54.88 | 431,267 | -0.45(-0.82%) |
Feb 18, 2022 | 55.33 | 0 | -1.21(-2.15%) | |||
Feb 17, 2022 | 56.64 | 57.04 | 56.15 | 56.55 | 437,481 | -0.09(-0.16%) |
Feb 16, 2022 | 56.93 | 57.53 | 56.38 | 56.64 | 418,158 | -0.07(-0.13%) |
Feb 15, 2022 | 56.50 | 57.18 | 56.42 | 56.72 | 406,187 | +0.21(+0.38%) |
Feb 14, 2022 | 56.86 | 56.86 | 55.61 | 56.50 | 893,054 | -0.46(-0.81%) |
Feb 11, 2022 | 56.16 | 57.18 | 56.09 | 56.97 | 652,066 | +1.12(+2.01%) |
Feb 10, 2022 | 55.56 | 56.50 | 55.21 | 55.84 | 553,310 | -0.06(-0.12%) |
Feb 09, 2022 | 55.25 | 56.42 | 55.25 | 55.91 | 427,902 | +0.43(+0.77%) |
Feb 08, 2022 | 55.69 | 55.70 | 54.04 | 55.48 | 625,351 | +0.30(+0.54%) |
Feb 07, 2022 | 55.05 | 55.71 | 54.46 | 55.19 | 619,006 | +0.29(+0.52%) |
Feb 04, 2022 | 57.14 | 58.24 | 54.75 | 54.90 | 1,027,578 | -2.09(-3.66%) |
Feb 03, 2022 | 57.13 | 57.39 | 56.98 | 675,243 | -0.78(-1.35%) | |
Feb 02, 2022 | 57.59 | 57.94 | 56.98 | 57.76 | 578,320 | +0.18(+0.31%) |
Feb 01, 2022 | 55.98 | 57.79 | 55.98 | 57.59 | 587,607 | +1.28(+2.27%) |
Jan 31, 2022 | 55.43 | 56.48 | 56.31 | 1,978,377 | +0.58(+1.05%) | |
Jan 28, 2022 | 55.56 | 55.95 | 54.62 | 55.72 | 573,648 | +0.32(+0.57%) |
Jan 27, 2022 | 55.70 | 56.19 | 54.97 | 55.41 | 506,239 | +0.33(+0.61%) |
Jan 26, 2022 | 55.45 | 56.31 | 54.52 | 55.07 | 625,682 | -0.15(-0.27%) |
Jan 25, 2022 | 55.32 | 55.71 | 54.55 | 55.22 | 779,686 | -0.57(-1.03%) |
Jan 24, 2022 | 54.82 | 56.03 | 54.24 | 55.80 | 708,838 | +0.97(+1.78%) |
Jan 21, 2022 | 55.83 | 56.00 | 54.40 | 54.82 | 525,661 | -1.14(-2.04%) |
Jan 20, 2022 | 56.61 | 57.23 | 55.90 | 55.96 | 430,438 | -0.83(-1.47%) |
Jan 19, 2022 | 58.81 | 58.81 | 56.72 | 56.80 | 531,555 | -1.72(-2.93%) |
Jan 18, 2022 | 59.34 | 59.37 | 57.86 | 58.51 | 294,962 | -0.80(-1.34%) |
Jan 14, 2022 | 59.31 | 0 | +1.29(+2.22%) | |||
Jan 13, 2022 | 58.22 | 58.95 | 57.83 | 58.02 | 320,885 | -0.65(-1.11%) |
Jan 12, 2022 | 59.02 | 59.25 | 58.21 | 58.67 | 367,286 | -0.17(-0.28%) |
Jan 11, 2022 | 58.50 | 58.85 | 57.58 | 58.84 | 538,890 | +0.65(+1.12%) |
Jan 10, 2022 | 60.10 | 60.22 | 57.92 | 58.19 | 633,574 | -1.91(-3.18%) |
Jan 07, 2022 | 59.46 | 60.38 | 58.75 | 60.10 | 616,619 | +0.65(+1.09%) |
Jan 06, 2022 | 60.48 | 60.48 | 59.14 | 59.45 | 401,351 | -0.47(-0.79%) |
Jan 05, 2022 | 60.53 | 61.15 | 59.88 | 59.92 | 506,813 | -0.32(-0.52%) |
Jan 04, 2022 | 59.52 | 61.15 | 59.52 | 60.24 | 415,598 | +0.94(+1.58%) |
Jan 03, 2022 | 59.19 | 59.49 | 58.55 | 59.30 | 375,231 | +0.02(+0.03%) |
Dec 31, 2021 | 59.24 | 59.59 | 58.90 | 59.28 | 180,325 | +0.16(+0.27%) |
Dec 30, 2021 | 59.55 | 59.73 | 58.87 | 59.13 | 256,244 | -0.25(-0.41%) |
Dec 29, 2021 | 59.20 | 59.52 | 58.54 | 59.37 | 261,086 | +0.32(+0.55%) |
Dec 28, 2021 | 58.80 | 59.58 | 58.80 | 59.05 | 265,701 | +0.24(+0.41%) |
Dec 27, 2021 | 58.40 | 58.82 | 57.56 | 58.81 | 268,949 | +0.71(+1.22%) |
Dec 23, 2021 | 58.03 | 58.53 | 57.96 | 58.10 | 274,276 | +0.05(+0.08%) |
Dec 22, 2021 | 58.03 | 58.27 | 57.46 | 58.05 | 253,017 | +0.31(+0.54%) |
Dec 21, 2021 | 57.76 | 58.36 | 57.38 | 57.74 | 325,491 | +0.31(+0.55%) |
Dec 20, 2021 | 56.85 | 57.49 | 55.82 | 57.43 | 382,687 | +0.28(+0.48%) |
Dec 17, 2021 | 57.36 | 58.18 | 56.66 | 57.15 | 2,162,338 | -0.18(-0.32%) |
Dec 16, 2021 | 58.05 | 58.40 | 57.09 | 57.34 | 359,358 | -0.79(-1.36%) |
Dec 15, 2021 | 57.87 | 58.30 | 56.78 | 58.13 | 451,197 | +0.46(+0.80%) |
Dec 14, 2021 | 56.75 | 57.94 | 56.49 | 57.67 | 687,636 | +0.88(+1.56%) |
Dec 13, 2021 | 56.79 | 57.30 | 56.48 | 56.78 | 616,552 | -0.34(-0.60%) |
Dec 10, 2021 | 57.72 | 57.72 | 56.73 | 57.13 | 517,183 | -0.01(-0.02%) |
Dec 09, 2021 | 57.31 | 57.97 | 56.63 | 57.13 | 486,984 | -0.44(-0.77%) |
Dec 08, 2021 | 57.10 | 57.68 | 57.07 | 57.58 | 350,280 | +0.65(+1.15%) |
Dec 07, 2021 | 57.08 | 57.94 | 56.63 | 56.92 | 494,072 | +0.17(+0.29%) |
Dec 06, 2021 | 56.48 | 57.49 | 56.37 | 56.76 | 381,184 | +1.02(+1.83%) |
Dec 03, 2021 | 55.87 | 56.00 | 55.11 | 55.73 | 425,733 | +0.29(+0.53%) |
Dec 02, 2021 | 53.75 | 55.81 | 53.75 | 55.44 | 642,106 | +1.99(+3.72%) |