Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 53.02 | 53.07 | 52.07 | 52.24 | 205,397 | -2.06(-3.80%) |
Feb 25, 2022 | 53.79 | 54.36 | 54.11 | 54.31 | 177,994 | +1.19(+2.25%) |
Feb 24, 2022 | 52.57 | 53.23 | 52.07 | 53.12 | 154,711 | -1.15(-2.13%) |
Feb 23, 2022 | 54.80 | 55.15 | 54.27 | 54.27 | 200,686 | -0.54(-0.98%) |
Feb 22, 2022 | 54.86 | 55.50 | 54.46 | 54.81 | 217,536 | -0.85(-1.53%) |
Feb 18, 2022 | 55.66 | 0 | +0.76(+1.39%) | |||
Feb 17, 2022 | 55.38 | 55.40 | 54.80 | 54.90 | 236,266 | -0.61(-1.09%) |
Feb 16, 2022 | 55.43 | 55.73 | 54.85 | 55.50 | 202,559 | +0.23(+0.41%) |
Feb 15, 2022 | 55.08 | 55.59 | 54.98 | 55.28 | 149,499 | +1.31(+2.43%) |
Feb 14, 2022 | 54.77 | 54.77 | 53.53 | 53.97 | 129,805 | -1.11(-2.02%) |
Feb 11, 2022 | 55.81 | 56.10 | 54.96 | 55.08 | 113,325 | -1.08(-1.92%) |
Feb 10, 2022 | 56.49 | 56.92 | 55.65 | 56.16 | 204,906 | -0.77(-1.36%) |
Feb 09, 2022 | 56.35 | 57.10 | 56.35 | 56.93 | 52,967 | +0.93(+1.66%) |
Feb 08, 2022 | 56.31 | 56.31 | 55.75 | 56.00 | 214,011 | -0.25(-0.45%) |
Feb 07, 2022 | 56.10 | 56.58 | 56.05 | 56.25 | 98,062 | -0.23(-0.42%) |
Feb 04, 2022 | 56.52 | 56.81 | 56.30 | 56.49 | 114,799 | -0.37(-0.65%) |
Feb 03, 2022 | 56.71 | 57.13 | 56.63 | 56.86 | 144,668 | -0.42(-0.73%) |
Feb 02, 2022 | 57.02 | 57.68 | 56.83 | 57.28 | 125,567 | +1.36(+2.43%) |
Feb 01, 2022 | 56.13 | 56.14 | 55.58 | 55.92 | 110,029 | -0.31(-0.56%) |
Jan 31, 2022 | 55.84 | 56.48 | 56.24 | 102,003 | +1.52(+2.77%) | |
Jan 28, 2022 | 53.40 | 55.05 | 52.96 | 54.72 | 197,207 | +0.61(+1.12%) |
Jan 27, 2022 | 56.42 | 56.53 | 54.10 | 54.11 | 184,176 | -2.70(-4.75%) |
Jan 26, 2022 | 57.95 | 58.53 | 56.58 | 56.81 | 123,125 | -0.99(-1.71%) |
Jan 25, 2022 | 57.79 | 58.53 | 57.12 | 57.80 | 78,949 | +0.12(+0.20%) |
Jan 24, 2022 | 57.14 | 57.70 | 56.38 | 57.68 | 100,995 | -0.70(-1.21%) |
Jan 21, 2022 | 59.35 | 59.61 | 58.23 | 58.39 | 87,422 | -1.70(-2.83%) |
Jan 20, 2022 | 60.85 | 61.46 | 60.04 | 60.09 | 172,680 | -0.89(-1.46%) |
Jan 19, 2022 | 61.50 | 61.67 | 60.84 | 60.98 | 71,215 | -0.41(-0.67%) |
Jan 18, 2022 | 61.18 | 61.83 | 61.03 | 61.39 | 67,134 | +0.13(+0.21%) |
Jan 14, 2022 | 61.26 | 0 | -0.73(-1.18%) | |||
Jan 13, 2022 | 62.11 | 62.32 | 61.72 | 62.00 | 137,925 | +0.25(+0.41%) |
Jan 12, 2022 | 62.00 | 62.22 | 61.37 | 61.74 | 212,465 | -0.29(-0.47%) |
Jan 11, 2022 | 61.70 | 62.08 | 61.19 | 62.03 | 105,076 | -0.23(-0.38%) |
Jan 10, 2022 | 61.88 | 62.29 | 61.76 | 62.27 | 59,736 | +0.05(+0.08%) |
Jan 07, 2022 | 61.70 | 62.51 | 61.70 | 62.22 | 132,631 | -0.03(-0.05%) |
Jan 06, 2022 | 61.58 | 62.50 | 61.58 | 62.25 | 84,139 | -0.28(-0.45%) |
Jan 05, 2022 | 63.00 | 63.59 | 62.29 | 62.53 | 104,669 | -0.76(-1.21%) |
Jan 04, 2022 | 63.56 | 63.88 | 62.91 | 63.30 | 73,103 | -0.52(-0.81%) |
Jan 03, 2022 | 63.64 | 63.92 | 63.24 | 63.81 | 82,502 | -0.16(-0.24%) |
Dec 31, 2021 | 64.20 | 64.27 | 63.96 | 63.97 | 55,839 | -0.01(-0.02%) |
Dec 30, 2021 | 63.82 | 64.41 | 63.82 | 63.98 | 100,940 | +0.94(+1.49%) |
Dec 29, 2021 | 63.23 | 63.28 | 62.82 | 63.04 | 50,293 | +0.88(+1.42%) |
Dec 28, 2021 | 62.27 | 62.46 | 62.07 | 62.16 | 48,651 | -0.06(-0.09%) |
Dec 27, 2021 | 62.00 | 62.32 | 61.82 | 62.22 | 52,150 | +0.81(+1.32%) |
Dec 23, 2021 | 61.27 | 61.94 | 61.15 | 61.41 | 87,441 | +0.66(+1.08%) |
Dec 22, 2021 | 60.46 | 60.95 | 60.46 | 60.75 | 89,404 | +0.52(+0.86%) |
Dec 21, 2021 | 59.84 | 60.33 | 59.82 | 60.24 | 77,952 | +0.91(+1.53%) |
Dec 20, 2021 | 59.26 | 59.66 | 58.95 | 59.33 | 124,091 | +0.21(+0.35%) |
Dec 17, 2021 | 58.84 | 59.62 | 58.25 | 59.12 | 259,199 | -1.35(-2.23%) |
Dec 16, 2021 | 59.13 | 60.58 | 59.13 | 60.47 | 168,049 | +1.34(+2.27%) |
Dec 15, 2021 | 59.00 | 59.24 | 58.48 | 59.13 | 126,556 | -0.33(-0.56%) |
Dec 14, 2021 | 59.36 | 59.74 | 59.14 | 59.46 | 158,635 | +0.17(+0.28%) |
Dec 13, 2021 | 59.17 | 59.52 | 58.91 | 59.30 | 455,408 | +0.19(+0.31%) |
Dec 10, 2021 | 59.22 | 59.36 | 58.92 | 59.11 | 61,695 | -0.15(-0.25%) |
Dec 09, 2021 | 59.65 | 59.66 | 59.01 | 59.26 | 131,227 | -0.08(-0.13%) |
Dec 08, 2021 | 59.27 | 59.57 | 59.10 | 59.34 | 90,522 | +0.34(+0.58%) |
Dec 07, 2021 | 59.20 | 59.61 | 58.73 | 58.99 | 220,021 | +0.80(+1.38%) |
Dec 06, 2021 | 59.72 | 59.72 | 57.73 | 58.19 | 215,127 | -1.00(-1.69%) |
Dec 03, 2021 | 60.49 | 60.75 | 59.01 | 59.19 | 148,221 | -1.84(-3.01%) |
Dec 02, 2021 | 60.48 | 61.67 | 60.35 | 61.03 | 275,529 | +0.86(+1.43%) |