Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 58.68 | 59.30 | 58.44 | 59.10 | 3,051,731 | -0.12(-0.20%) |
Feb 25, 2022 | 57.84 | 59.49 | 58.09 | 59.22 | 2,881,139 | +2.00(+3.50%) |
Feb 24, 2022 | 56.99 | 57.38 | 56.47 | 57.21 | 2,318,216 | -0.04(-0.06%) |
Feb 23, 2022 | 58.01 | 58.08 | 57.19 | 57.25 | 2,111,412 | -0.63(-1.08%) |
Feb 22, 2022 | 58.15 | 58.29 | 57.39 | 57.88 | 2,627,279 | +0.17(+0.29%) |
Feb 18, 2022 | 57.71 | 0 | +0.10(+0.18%) | |||
Feb 17, 2022 | 57.19 | 57.87 | 56.64 | 57.61 | 1,300,588 | +0.44(+0.78%) |
Feb 16, 2022 | 57.25 | 57.53 | 56.73 | 57.17 | 1,810,470 | +0.06(+0.11%) |
Feb 15, 2022 | 57.73 | 58.05 | 56.96 | 57.10 | 1,783,780 | -0.50(-0.87%) |
Feb 14, 2022 | 58.44 | 58.62 | 57.08 | 57.60 | 1,387,013 | -0.66(-1.13%) |
Feb 11, 2022 | 57.81 | 58.59 | 57.64 | 58.26 | 2,333,499 | +0.57(+0.99%) |
Feb 10, 2022 | 59.09 | 59.10 | 57.50 | 57.68 | 1,680,722 | -1.74(-2.92%) |
Feb 09, 2022 | 59.89 | 59.92 | 59.11 | 59.42 | 2,116,183 | -0.11(-0.18%) |
Feb 08, 2022 | 59.87 | 60.00 | 59.27 | 59.53 | 2,168,033 | +0.02(+0.03%) |
Feb 07, 2022 | 59.34 | 59.70 | 58.83 | 59.51 | 2,168,794 | +0.22(+0.37%) |
Feb 04, 2022 | 58.88 | 59.94 | 58.65 | 59.29 | 2,106,008 | +0.03(+0.05%) |
Feb 03, 2022 | 59.15 | 59.26 | 3,424,635 | +0.62(+1.06%) | ||
Feb 02, 2022 | 58.01 | 58.80 | 57.71 | 58.64 | 2,497,061 | +0.59(+1.01%) |
Feb 01, 2022 | 58.82 | 59.21 | 57.61 | 58.05 | 1,682,843 | -0.96(-1.63%) |
Jan 31, 2022 | 58.11 | 59.06 | 59.02 | 1,987,052 | +0.50(+0.85%) | |
Jan 28, 2022 | 57.63 | 58.60 | 57.39 | 58.52 | 2,379,273 | +0.60(+1.03%) |
Jan 27, 2022 | 57.62 | 58.38 | 57.34 | 57.93 | 2,004,701 | +0.77(+1.35%) |
Jan 26, 2022 | 57.44 | 57.98 | 56.76 | 57.16 | 1,893,109 | -0.20(-0.35%) |
Jan 25, 2022 | 56.83 | 57.85 | 56.64 | 57.36 | 2,334,079 | -0.03(-0.05%) |
Jan 24, 2022 | 58.41 | 58.76 | 56.09 | 57.39 | 2,676,707 | -1.05(-1.79%) |
Jan 21, 2022 | 58.74 | 59.24 | 58.30 | 58.43 | 1,819,586 | +0.19(+0.33%) |
Jan 20, 2022 | 58.29 | 58.83 | 58.00 | 58.24 | 1,317,818 | +0.08(+0.14%) |
Jan 19, 2022 | 57.99 | 58.71 | 57.69 | 58.16 | 1,185,131 | +0.24(+0.41%) |
Jan 18, 2022 | 58.17 | 58.30 | 57.02 | 57.92 | 1,925,016 | -0.52(-0.89%) |
Jan 14, 2022 | 58.44 | 0 | -0.57(-0.96%) | |||
Jan 13, 2022 | 58.76 | 59.47 | 58.65 | 59.01 | 2,309,873 | +0.23(+0.39%) |
Jan 12, 2022 | 58.20 | 58.82 | 58.03 | 58.78 | 1,654,349 | +0.23(+0.39%) |
Jan 11, 2022 | 59.44 | 59.52 | 58.18 | 58.55 | 1,643,115 | -0.83(-1.40%) |
Jan 10, 2022 | 59.63 | 59.95 | 59.20 | 59.38 | 1,316,356 | -0.27(-0.46%) |
Jan 07, 2022 | 59.02 | 59.92 | 58.65 | 59.66 | 1,529,012 | +0.38(+0.65%) |
Jan 06, 2022 | 59.90 | 60.16 | 59.03 | 59.27 | 1,887,750 | -0.68(-1.13%) |
Jan 05, 2022 | 59.15 | 60.30 | 59.15 | 59.95 | 1,862,285 | +0.73(+1.24%) |
Jan 04, 2022 | 59.15 | 60.14 | 59.15 | 59.22 | 1,331,329 | -0.10(-0.17%) |
Jan 03, 2022 | 59.57 | 59.73 | 58.67 | 59.32 | 1,333,864 | -0.31(-0.52%) |
Dec 31, 2021 | 59.70 | 59.89 | 59.26 | 59.63 | 855,754 | -0.05(-0.08%) |
Dec 30, 2021 | 59.94 | 59.97 | 59.26 | 59.68 | 730,840 | -0.08(-0.14%) |
Dec 29, 2021 | 59.27 | 59.84 | 59.13 | 59.76 | 1,074,800 | +0.60(+1.01%) |
Dec 28, 2021 | 58.83 | 59.16 | 58.55 | 59.16 | 683,344 | +0.58(+0.99%) |
Dec 27, 2021 | 58.21 | 58.63 | 57.97 | 58.59 | 708,211 | +0.36(+0.61%) |
Dec 23, 2021 | 58.50 | 58.67 | 58.16 | 58.23 | 955,898 | -0.17(-0.30%) |
Dec 22, 2021 | 58.17 | 58.81 | 58.14 | 58.40 | 1,042,628 | -0.02(-0.03%) |
Dec 21, 2021 | 59.45 | 59.70 | 58.18 | 58.42 | 1,291,792 | -0.72(-1.22%) |
Dec 20, 2021 | 58.41 | 59.30 | 57.99 | 59.15 | 1,465,515 | +0.31(+0.53%) |
Dec 17, 2021 | 59.11 | 59.96 | 58.75 | 58.83 | 3,311,384 | -1.13(-1.88%) |
Dec 16, 2021 | 59.39 | 60.18 | 59.36 | 59.96 | 1,339,473 | +0.49(+0.82%) |
Dec 15, 2021 | 58.38 | 59.57 | 58.38 | 59.48 | 1,634,064 | +1.29(+2.22%) |
Dec 14, 2021 | 58.52 | 58.66 | 58.08 | 58.18 | 1,542,292 | -0.25(-0.42%) |
Dec 13, 2021 | 57.49 | 58.80 | 57.46 | 58.43 | 1,767,946 | +1.11(+1.94%) |
Dec 10, 2021 | 57.13 | 57.60 | 56.83 | 57.32 | 1,293,454 | +0.35(+0.61%) |
Dec 09, 2021 | 56.88 | 57.30 | 56.39 | 56.97 | 957,933 | +0.25(+0.44%) |
Dec 08, 2021 | 56.92 | 57.34 | 56.49 | 56.73 | 793,119 | -0.14(-0.24%) |
Dec 07, 2021 | 56.25 | 56.91 | 56.01 | 56.86 | 1,612,178 | +0.42(+0.75%) |
Dec 06, 2021 | 56.19 | 57.13 | 55.96 | 56.44 | 1,498,391 | +0.74(+1.33%) |
Dec 03, 2021 | 54.94 | 55.78 | 54.42 | 55.70 | 1,327,239 | +1.10(+2.01%) |
Dec 02, 2021 | 54.29 | 55.11 | 54.29 | 54.60 | 1,488,998 | +0.51(+0.95%) |