Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 55.33 | 57.59 | 55.17 | 56.80 | 762,421 | +0.90(+1.61%) |
Feb 25, 2022 | 53.47 | 55.97 | 54.27 | 55.90 | 721,954 | +2.51(+4.70%) |
Feb 24, 2022 | 50.62 | 53.40 | 49.73 | 53.39 | 1,050,043 | +1.23(+2.35%) |
Feb 23, 2022 | 53.66 | 54.25 | 52.03 | 52.16 | 374,920 | -0.85(-1.61%) |
Feb 22, 2022 | 53.60 | 54.24 | 52.74 | 53.01 | 558,014 | -0.65(-1.21%) |
Feb 18, 2022 | 53.66 | 0 | -0.75(-1.37%) | |||
Feb 17, 2022 | 55.48 | 55.99 | 53.99 | 54.41 | 767,646 | -1.81(-3.23%) |
Feb 16, 2022 | 54.79 | 56.26 | 54.55 | 56.22 | 917,459 | +1.04(+1.88%) |
Feb 15, 2022 | 53.57 | 55.56 | 52.99 | 55.18 | 510,048 | +2.16(+4.07%) |
Feb 14, 2022 | 53.13 | 53.71 | 52.63 | 53.02 | 712,179 | +0.11(+0.20%) |
Feb 11, 2022 | 53.75 | 55.08 | 52.29 | 52.91 | 1,007,443 | -0.75(-1.39%) |
Feb 10, 2022 | 52.78 | 55.54 | 52.73 | 53.66 | 909,763 | +0.35(+0.66%) |
Feb 09, 2022 | 53.26 | 53.86 | 52.80 | 53.31 | 818,322 | +0.60(+1.13%) |
Feb 08, 2022 | 53.15 | 53.69 | 52.22 | 52.71 | 683,111 | -0.13(-0.24%) |
Feb 07, 2022 | 51.56 | 53.30 | 51.56 | 52.84 | 580,417 | +1.46(+2.84%) |
Feb 04, 2022 | 50.76 | 52.02 | 50.48 | 51.38 | 383,560 | +0.11(+0.21%) |
Feb 03, 2022 | 51.74 | 51.12 | 51.27 | 431,488 | -1.03(-1.97%) | |
Feb 02, 2022 | 51.85 | 52.61 | 51.43 | 52.30 | 555,777 | -0.17(-0.32%) |
Feb 01, 2022 | 51.84 | 52.83 | 51.29 | 52.46 | 743,260 | +1.38(+2.70%) |
Jan 31, 2022 | 48.22 | 51.10 | 51.08 | 903,467 | +1.88(+3.82%) | |
Jan 28, 2022 | 48.64 | 49.23 | 46.68 | 49.20 | 719,304 | +0.93(+1.93%) |
Jan 27, 2022 | 52.32 | 53.85 | 47.31 | 48.27 | 1,454,855 | -2.03(-4.03%) |
Jan 26, 2022 | 52.16 | 52.99 | 49.63 | 50.30 | 792,949 | -1.18(-2.30%) |
Jan 25, 2022 | 51.12 | 51.88 | 49.54 | 51.49 | 801,805 | -0.55(-1.05%) |
Jan 24, 2022 | 50.06 | 52.12 | 49.32 | 52.03 | 728,157 | +0.64(+1.24%) |
Jan 21, 2022 | 52.97 | 53.27 | 50.95 | 51.40 | 535,492 | -2.29(-4.27%) |
Jan 20, 2022 | 53.56 | 56.13 | 53.53 | 53.69 | 652,509 | -0.16(-0.29%) |
Jan 19, 2022 | 55.12 | 55.12 | 53.65 | 53.85 | 433,023 | -1.15(-2.08%) |
Jan 18, 2022 | 55.15 | 55.95 | 54.65 | 54.99 | 506,885 | -0.87(-1.56%) |
Jan 14, 2022 | 55.86 | 0 | +0.77(+1.40%) | |||
Jan 13, 2022 | 55.30 | 56.68 | 54.80 | 55.09 | 455,527 | +0.25(+0.46%) |
Jan 12, 2022 | 55.21 | 56.15 | 54.54 | 54.83 | 590,212 | -0.32(-0.59%) |
Jan 11, 2022 | 54.69 | 55.17 | 53.75 | 55.16 | 521,711 | +0.57(+1.04%) |
Jan 10, 2022 | 53.14 | 54.75 | 52.01 | 54.59 | 927,814 | +1.03(+1.92%) |
Jan 07, 2022 | 54.83 | 55.42 | 53.43 | 53.56 | 573,884 | +0.26(+0.50%) |
Jan 06, 2022 | 52.77 | 54.16 | 52.61 | 53.30 | 478,705 | +0.59(+1.11%) |
Jan 05, 2022 | 54.30 | 55.17 | 52.68 | 52.71 | 528,457 | -1.41(-2.61%) |
Jan 04, 2022 | 53.21 | 54.57 | 52.68 | 54.12 | 822,254 | +1.49(+2.83%) |
Jan 03, 2022 | 51.28 | 53.06 | 51.28 | 52.63 | 665,947 | +1.91(+3.76%) |
Dec 31, 2021 | 50.47 | 51.29 | 50.47 | 50.72 | 298,946 | -0.09(-0.17%) |
Dec 30, 2021 | 50.81 | 52.07 | 50.73 | 50.81 | 421,260 | -0.14(-0.27%) |
Dec 29, 2021 | 50.67 | 51.38 | 50.17 | 50.95 | 390,761 | +0.09(+0.17%) |
Dec 28, 2021 | 50.73 | 52.18 | 50.69 | 50.86 | 527,047 | -0.06(-0.12%) |
Dec 27, 2021 | 49.91 | 50.98 | 49.53 | 50.92 | 366,031 | +0.61(+1.21%) |
Dec 23, 2021 | 49.68 | 50.88 | 49.15 | 50.31 | 426,188 | +0.76(+1.54%) |
Dec 22, 2021 | 49.86 | 50.10 | 48.84 | 49.55 | 508,446 | -0.15(-0.30%) |
Dec 21, 2021 | 47.28 | 49.73 | 47.27 | 49.69 | 585,058 | +2.72(+5.80%) |
Dec 20, 2021 | 46.03 | 47.42 | 45.80 | 46.97 | 689,253 | -0.50(-1.05%) |
Dec 17, 2021 | 46.87 | 48.19 | 45.95 | 47.47 | 1,342,323 | +0.64(+1.36%) |
Dec 16, 2021 | 48.83 | 49.64 | 46.77 | 46.83 | 990,069 | -1.39(-2.88%) |
Dec 15, 2021 | 48.15 | 48.27 | 46.48 | 48.22 | 1,201,788 | -0.11(-0.22%) |
Dec 14, 2021 | 48.89 | 50.43 | 48.28 | 48.33 | 832,403 | -1.01(-2.04%) |
Dec 13, 2021 | 49.96 | 50.60 | 48.22 | 49.34 | 889,249 | -1.37(-2.70%) |
Dec 10, 2021 | 51.60 | 51.72 | 49.95 | 50.71 | 652,559 | -0.32(-0.63%) |
Dec 09, 2021 | 51.06 | 52.02 | 50.13 | 51.04 | 936,478 | -1.06(-2.03%) |
Dec 08, 2021 | 52.17 | 52.83 | 51.58 | 52.09 | 1,426,013 | +0.66(+1.28%) |
Dec 07, 2021 | 52.02 | 53.22 | 51.04 | 51.44 | 897,768 | -0.19(-0.36%) |
Dec 06, 2021 | 50.16 | 52.64 | 49.36 | 51.62 | 1,226,157 | +2.59(+5.29%) |
Dec 03, 2021 | 49.94 | 50.09 | 48.32 | 49.03 | 1,413,344 | -1.36(-2.70%) |
Dec 02, 2021 | 49.56 | 50.41 | 48.86 | 50.39 | 2,703,359 | +2.37(+4.93%) |