Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 56.25 | 56.25 | 54.68 | 54.70 | 6,878 | -1.30(-2.33%) |
Feb 25, 2022 | 55.64 | 56.38 | 55.05 | 56.01 | 2,038 | +0.06(+0.11%) |
Feb 24, 2022 | 54.92 | 57.15 | 53.94 | 55.95 | 10,493 | +1.25(+2.28%) |
Feb 23, 2022 | 56.12 | 56.12 | 54.63 | 54.70 | 6,605 | -0.70(-1.26%) |
Feb 22, 2022 | 55.39 | 55.40 | 54.32 | 55.40 | 7,890 | +0.37(+0.68%) |
Feb 18, 2022 | 55.03 | 0 | +0.08(+0.14%) | |||
Feb 17, 2022 | 55.95 | 55.95 | 54.95 | 54.95 | 3,721 | -2.43(-4.24%) |
Feb 16, 2022 | 56.92 | 57.84 | 56.19 | 57.38 | 5,140 | +0.33(+0.58%) |
Feb 15, 2022 | 57.65 | 58.18 | 56.55 | 57.05 | 5,336 | +1.22(+2.18%) |
Feb 14, 2022 | 55.83 | 56.17 | 55.83 | 55.83 | 4,683 | +0.00(+0.00%) |
Feb 11, 2022 | 57.40 | 57.40 | 55.04 | 55.83 | 9,105 | -0.71(-1.25%) |
Feb 10, 2022 | 57.55 | 57.55 | 56.54 | 56.54 | 7,182 | -1.62(-2.78%) |
Feb 09, 2022 | 59.20 | 59.20 | 57.99 | 58.16 | 7,142 | -0.30(-0.52%) |
Feb 08, 2022 | 57.99 | 58.98 | 57.99 | 58.46 | 11,249 | +0.56(+0.97%) |
Feb 07, 2022 | 58.88 | 60.05 | 57.90 | 57.90 | 10,627 | -1.41(-2.38%) |
Feb 04, 2022 | 58.58 | 60.21 | 58.35 | 59.32 | 6,903 | +1.22(+2.09%) |
Feb 03, 2022 | 58.69 | 58.74 | 57.94 | 58.10 | 7,754 | -0.39(-0.67%) |
Feb 02, 2022 | 58.72 | 58.94 | 57.91 | 58.49 | 7,695 | +0.45(+0.78%) |
Feb 01, 2022 | 59.01 | 60.84 | 57.89 | 58.04 | 10,414 | -1.46(-2.46%) |
Jan 31, 2022 | 60.57 | 58.97 | 59.50 | 5,149 | +0.55(+0.93%) | |
Jan 28, 2022 | 57.40 | 58.95 | 56.67 | 58.95 | 11,494 | +1.90(+3.34%) |
Jan 27, 2022 | 59.25 | 59.25 | 57.05 | 57.05 | 4,246 | -1.73(-2.94%) |
Jan 26, 2022 | 59.48 | 60.36 | 58.10 | 58.78 | 8,036 | -0.44(-0.75%) |
Jan 25, 2022 | 59.00 | 59.22 | 57.52 | 59.22 | 5,269 | +1.03(+1.77%) |
Jan 24, 2022 | 57.08 | 58.87 | 55.94 | 58.19 | 8,673 | +1.23(+2.15%) |
Jan 21, 2022 | 57.19 | 59.36 | 56.91 | 56.96 | 13,905 | -0.69(-1.19%) |
Jan 20, 2022 | 59.53 | 60.86 | 57.65 | 57.65 | 17,605 | -1.49(-2.52%) |
Jan 19, 2022 | 61.32 | 61.82 | 59.14 | 59.14 | 7,662 | -1.52(-2.51%) |
Jan 18, 2022 | 60.96 | 62.17 | 60.66 | 60.66 | 6,113 | -1.63(-2.61%) |
Jan 14, 2022 | 62.29 | 0 | +1.86(+3.09%) | |||
Jan 13, 2022 | 60.84 | 61.51 | 60.36 | 60.43 | 4,989 | -0.22(-0.36%) |
Jan 12, 2022 | 61.24 | 62.90 | 60.64 | 60.64 | 26,155 | -0.18(-0.29%) |
Jan 11, 2022 | 61.49 | 62.16 | 60.15 | 60.82 | 8,406 | -0.95(-1.54%) |
Jan 10, 2022 | 61.76 | 62.51 | 59.54 | 61.77 | 26,741 | +0.32(+0.53%) |
Jan 07, 2022 | 61.46 | 61.71 | 60.94 | 61.45 | 2,515 | -0.68(-1.09%) |
Jan 06, 2022 | 61.02 | 62.12 | 61.02 | 62.12 | 3,457 | +1.05(+1.72%) |
Jan 05, 2022 | 61.95 | 62.11 | 60.29 | 61.07 | 9,448 | -1.32(-2.12%) |
Jan 04, 2022 | 61.92 | 62.40 | 61.28 | 62.40 | 4,277 | +1.82(+3.00%) |
Jan 03, 2022 | 62.73 | 62.73 | 60.57 | 60.58 | 12,272 | -2.90(-4.57%) |
Dec 31, 2021 | 62.55 | 63.50 | 60.85 | 63.49 | 4,112 | +2.31(+3.77%) |
Dec 30, 2021 | 61.12 | 61.85 | 61.01 | 61.18 | 7,217 | +0.54(+0.89%) |
Dec 29, 2021 | 61.72 | 62.05 | 60.64 | 60.64 | 8,510 | -0.98(-1.59%) |
Dec 28, 2021 | 62.22 | 63.18 | 61.25 | 61.62 | 7,619 | -0.82(-1.32%) |
Dec 27, 2021 | 58.87 | 63.09 | 58.45 | 62.44 | 23,640 | +2.97(+5.00%) |
Dec 23, 2021 | 57.48 | 60.28 | 56.69 | 59.47 | 25,195 | +2.45(+4.31%) |
Dec 22, 2021 | 57.09 | 57.30 | 56.78 | 57.01 | 9,667 | -0.55(-0.95%) |
Dec 21, 2021 | 56.09 | 57.99 | 56.09 | 57.56 | 8,010 | +1.66(+2.97%) |
Dec 20, 2021 | 57.19 | 57.19 | 55.75 | 55.90 | 12,418 | -1.89(-3.27%) |
Dec 17, 2021 | 58.24 | 59.27 | 57.79 | 57.79 | 10,582 | -0.70(-1.20%) |
Dec 16, 2021 | 58.10 | 59.16 | 57.47 | 58.49 | 8,326 | +1.22(+2.13%) |
Dec 15, 2021 | 59.12 | 59.22 | 57.27 | 57.27 | 17,518 | -0.83(-1.43%) |
Dec 14, 2021 | 58.91 | 60.32 | 57.85 | 58.10 | 13,183 | -1.28(-2.16%) |
Dec 13, 2021 | 59.94 | 60.61 | 59.32 | 59.38 | 11,725 | -0.40(-0.67%) |
Dec 10, 2021 | 61.52 | 61.52 | 59.47 | 59.78 | 8,536 | -1.35(-2.21%) |
Dec 09, 2021 | 60.70 | 61.60 | 60.70 | 61.13 | 4,107 | -0.68(-1.11%) |
Dec 08, 2021 | 62.29 | 64.67 | 61.82 | 61.82 | 5,344 | -0.60(-0.96%) |
Dec 07, 2021 | 61.72 | 63.14 | 61.62 | 62.41 | 18,630 | +1.44(+2.36%) |
Dec 06, 2021 | 61.01 | 61.67 | 59.46 | 60.98 | 15,816 | -1.05(-1.69%) |
Dec 03, 2021 | 63.82 | 63.82 | 61.31 | 62.02 | 6,195 | -1.48(-2.33%) |
Dec 02, 2021 | 63.44 | 63.97 | 63.12 | 63.50 | 3,851 | -0.26(-0.41%) |