Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 57.59 | 59.79 | 57.59 | 59.69 | 445,869 | +1.42(+2.44%) |
Feb 25, 2022 | 56.91 | 58.52 | 57.30 | 58.27 | 340,862 | +1.25(+2.19%) |
Feb 24, 2022 | 52.94 | 57.06 | 52.02 | 57.02 | 487,291 | +3.46(+6.46%) |
Feb 23, 2022 | 55.72 | 56.31 | 53.40 | 53.56 | 308,410 | -1.93(-3.48%) |
Feb 22, 2022 | 56.61 | 56.98 | 55.29 | 55.49 | 351,802 | -0.96(-1.70%) |
Feb 18, 2022 | 56.45 | 0 | -0.35(-0.62%) | |||
Feb 17, 2022 | 58.06 | 58.06 | 56.46 | 56.80 | 349,440 | -1.63(-2.79%) |
Feb 16, 2022 | 55.92 | 58.49 | 55.92 | 58.43 | 465,236 | +2.34(+4.17%) |
Feb 15, 2022 | 55.19 | 56.15 | 55.05 | 56.09 | 360,235 | +1.35(+2.47%) |
Feb 14, 2022 | 55.29 | 55.95 | 54.24 | 54.74 | 412,257 | -0.55(-0.99%) |
Feb 11, 2022 | 55.68 | 56.31 | 54.90 | 55.29 | 300,218 | -0.25(-0.45%) |
Feb 10, 2022 | 54.41 | 56.23 | 53.57 | 55.54 | 590,798 | +0.08(+0.14%) |
Feb 09, 2022 | 54.78 | 55.54 | 54.78 | 55.46 | 473,746 | +1.28(+2.36%) |
Feb 08, 2022 | 53.21 | 54.56 | 53.13 | 54.18 | 603,988 | +1.08(+2.03%) |
Feb 07, 2022 | 53.65 | 53.97 | 52.96 | 53.10 | 401,318 | -0.78(-1.45%) |
Feb 04, 2022 | 53.99 | 55.55 | 53.11 | 53.88 | 677,279 | -0.72(-1.32%) |
Feb 03, 2022 | 53.70 | 54.60 | 469,649 | -0.44(-0.80%) | ||
Feb 02, 2022 | 55.00 | 55.53 | 53.95 | 55.04 | 570,309 | +0.09(+0.16%) |
Feb 01, 2022 | 55.22 | 55.72 | 54.01 | 54.95 | 541,721 | +1.45(+2.71%) |
Jan 28, 2022 | 51.66 | 53.69 | 50.94 | 53.50 | 392,814 | +1.72(+3.32%) |
Jan 27, 2022 | 53.82 | 54.74 | 51.46 | 51.78 | 272,304 | -1.65(-3.09%) |
Jan 26, 2022 | 55.89 | 55.95 | 53.26 | 53.43 | 611,686 | -1.89(-3.42%) |
Jan 25, 2022 | 55.49 | 56.00 | 53.86 | 55.32 | 570,808 | -1.08(-1.91%) |
Jan 24, 2022 | 53.20 | 56.50 | 52.59 | 56.40 | 538,460 | +2.44(+4.52%) |
Jan 21, 2022 | 54.72 | 56.00 | 53.71 | 53.96 | 610,592 | -1.45(-2.62%) |
Jan 20, 2022 | 55.76 | 57.97 | 55.30 | 55.41 | 654,754 | -0.13(-0.23%) |
Jan 19, 2022 | 55.44 | 55.80 | 54.90 | 55.54 | 562,248 | +0.61(+1.11%) |
Jan 18, 2022 | 55.26 | 55.43 | 54.09 | 54.93 | 397,746 | -0.63(-1.13%) |
Jan 14, 2022 | 55.56 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 56.55 | 57.41 | 55.15 | 55.56 | 327,736 | -0.84(-1.49%) |
Jan 12, 2022 | 56.20 | 56.70 | 55.33 | 56.40 | 301,819 | +0.82(+1.48%) |
Jan 11, 2022 | 54.67 | 55.64 | 53.89 | 55.58 | 287,641 | +0.96(+1.76%) |
Jan 10, 2022 | 54.26 | 54.77 | 52.97 | 54.62 | 350,980 | -0.01(-0.02%) |
Jan 07, 2022 | 55.73 | 56.19 | 54.63 | 54.63 | 363,669 | -1.37(-2.45%) |
Jan 06, 2022 | 56.27 | 56.86 | 55.27 | 56.00 | 216,344 | +0.01(+0.02%) |
Jan 05, 2022 | 57.15 | 57.61 | 55.86 | 55.99 | 222,948 | -1.15(-2.01%) |
Jan 04, 2022 | 60.32 | 60.32 | 56.96 | 57.14 | 254,841 | +0.13(+0.23%) |
Jan 03, 2022 | 57.49 | 57.83 | 56.33 | 57.01 | 359,868 | -0.34(-0.59%) |
Dec 31, 2021 | 56.89 | 57.68 | 56.31 | 57.35 | 240,251 | +0.60(+1.06%) |
Dec 30, 2021 | 57.11 | 57.88 | 56.61 | 56.75 | 297,711 | -0.46(-0.80%) |
Dec 29, 2021 | 56.51 | 57.30 | 56.51 | 57.21 | 197,449 | +0.67(+1.19%) |
Dec 28, 2021 | 57.03 | 57.38 | 56.36 | 56.54 | 190,470 | -0.40(-0.70%) |
Dec 27, 2021 | 56.33 | 57.05 | 55.34 | 56.94 | 201,944 | +0.65(+1.15%) |
Dec 23, 2021 | 55.73 | 56.45 | 55.42 | 56.29 | 268,617 | +1.01(+1.83%) |
Dec 22, 2021 | 53.56 | 55.50 | 53.56 | 55.28 | 291,234 | +1.67(+3.12%) |
Dec 21, 2021 | 52.27 | 53.71 | 52.26 | 53.61 | 329,486 | +2.08(+4.04%) |
Dec 20, 2021 | 52.19 | 52.27 | 50.56 | 51.53 | 381,524 | -1.72(-3.23%) |
Dec 17, 2021 | 53.71 | 54.09 | 52.44 | 53.25 | 818,205 | -0.82(-1.52%) |
Dec 16, 2021 | 54.05 | 54.50 | 53.33 | 54.07 | 455,469 | +0.74(+1.39%) |
Dec 15, 2021 | 52.63 | 53.45 | 51.52 | 53.33 | 352,471 | +0.76(+1.45%) |
Dec 14, 2021 | 53.13 | 53.85 | 52.20 | 52.57 | 316,696 | -0.79(-1.48%) |
Dec 13, 2021 | 54.59 | 54.91 | 53.05 | 53.36 | 377,196 | -1.67(-3.03%) |
Dec 10, 2021 | 55.46 | 56.02 | 54.19 | 55.03 | 329,142 | -0.06(-0.11%) |
Dec 09, 2021 | 55.40 | 55.84 | 54.47 | 55.09 | 306,511 | -0.85(-1.52%) |
Dec 08, 2021 | 55.94 | 56.32 | 54.94 | 55.94 | 349,419 | +0.83(+1.51%) |
Dec 07, 2021 | 54.85 | 55.83 | 54.50 | 55.11 | 304,195 | +0.81(+1.49%) |
Dec 06, 2021 | 53.92 | 55.33 | 53.53 | 54.30 | 383,200 | +1.87(+3.57%) |
Dec 03, 2021 | 52.73 | 53.34 | 51.89 | 52.43 | 273,991 | -0.10(-0.19%) |
Dec 02, 2021 | 51.05 | 52.77 | 50.87 | 52.53 | 373,452 | +1.91(+3.77%) |