Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 57.63 | 58.30 | 56.75 | 57.37 | 692,191 | -0.73(-1.26%) |
Feb 25, 2022 | 57.20 | 58.33 | 57.29 | 58.11 | 656,861 | +1.11(+1.94%) |
Feb 24, 2022 | 55.30 | 57.19 | 54.91 | 57.00 | 682,029 | +1.19(+2.14%) |
Feb 23, 2022 | 56.88 | 57.26 | 55.75 | 55.81 | 653,606 | -0.60(-1.06%) |
Feb 22, 2022 | 56.84 | 56.84 | 55.95 | 56.40 | 1,025,285 | -0.29(-0.50%) |
Feb 18, 2022 | 56.69 | 0 | +0.07(+0.13%) | |||
Feb 17, 2022 | 56.26 | 56.74 | 55.89 | 56.62 | 757,169 | +0.15(+0.27%) |
Feb 16, 2022 | 56.13 | 56.79 | 56.03 | 56.47 | 395,546 | +0.45(+0.80%) |
Feb 15, 2022 | 56.22 | 56.51 | 55.90 | 56.02 | 492,814 | +0.09(+0.16%) |
Feb 14, 2022 | 56.23 | 56.61 | 55.71 | 55.93 | 657,981 | -0.26(-0.46%) |
Feb 11, 2022 | 55.99 | 56.74 | 55.60 | 56.19 | 597,781 | +0.60(+1.07%) |
Feb 10, 2022 | 56.14 | 57.14 | 55.49 | 55.59 | 556,251 | -1.15(-2.03%) |
Feb 09, 2022 | 56.26 | 56.75 | 56.05 | 56.74 | 1,189,080 | +0.83(+1.48%) |
Feb 08, 2022 | 56.18 | 56.38 | 55.76 | 55.91 | 813,761 | -0.37(-0.66%) |
Feb 07, 2022 | 56.32 | 56.70 | 56.13 | 56.29 | 412,214 | -0.04(-0.06%) |
Feb 04, 2022 | 56.45 | 56.82 | 55.85 | 56.32 | 496,644 | -0.55(-0.97%) |
Feb 03, 2022 | 57.30 | 56.86 | 56.88 | 409,509 | -0.74(-1.28%) | |
Feb 02, 2022 | 57.66 | 57.87 | 57.30 | 57.62 | 542,933 | -0.01(-0.02%) |
Feb 01, 2022 | 58.23 | 58.34 | 57.35 | 57.62 | 611,765 | -0.64(-1.10%) |
Jan 31, 2022 | 57.44 | 58.31 | 58.27 | 626,277 | +0.42(+0.72%) | |
Jan 28, 2022 | 55.69 | 57.86 | 55.34 | 57.85 | 711,232 | +2.24(+4.03%) |
Jan 27, 2022 | 56.58 | 57.15 | 55.28 | 55.60 | 754,757 | -0.87(-1.54%) |
Jan 26, 2022 | 57.91 | 58.57 | 56.25 | 56.47 | 533,824 | -0.99(-1.72%) |
Jan 25, 2022 | 56.88 | 57.79 | 56.39 | 57.46 | 512,611 | -0.17(-0.29%) |
Jan 24, 2022 | 56.58 | 57.81 | 55.86 | 57.63 | 750,988 | +0.72(+1.26%) |
Jan 21, 2022 | 57.26 | 58.21 | 56.89 | 56.91 | 688,024 | -0.29(-0.51%) |
Jan 20, 2022 | 58.87 | 59.09 | 57.12 | 57.20 | 622,937 | -1.64(-2.79%) |
Jan 19, 2022 | 59.59 | 60.10 | 58.82 | 58.84 | 399,918 | -0.74(-1.24%) |
Jan 18, 2022 | 60.16 | 60.19 | 59.48 | 59.58 | 395,639 | -0.94(-1.56%) |
Jan 14, 2022 | 60.52 | 0 | -0.30(-0.50%) | |||
Jan 13, 2022 | 60.62 | 61.04 | 60.33 | 60.82 | 355,286 | +0.50(+0.82%) |
Jan 12, 2022 | 60.38 | 60.88 | 60.30 | 60.33 | 490,690 | -0.13(-0.22%) |
Jan 11, 2022 | 61.18 | 61.24 | 60.33 | 60.46 | 657,470 | -0.83(-1.36%) |
Jan 10, 2022 | 61.27 | 61.38 | 60.52 | 61.30 | 499,472 | -0.13(-0.22%) |
Jan 07, 2022 | 61.84 | 62.19 | 61.26 | 61.43 | 530,109 | -0.72(-1.16%) |
Jan 06, 2022 | 62.17 | 62.66 | 61.74 | 62.15 | 348,175 | +0.20(+0.33%) |
Jan 05, 2022 | 63.35 | 63.64 | 61.71 | 61.94 | 569,708 | -1.39(-2.20%) |
Jan 04, 2022 | 62.94 | 63.88 | 62.72 | 63.34 | 462,226 | +0.50(+0.79%) |
Jan 03, 2022 | 63.36 | 63.52 | 62.03 | 62.84 | 314,893 | -0.52(-0.83%) |
Dec 31, 2021 | 63.30 | 63.93 | 63.30 | 63.36 | 407,910 | +0.07(+0.11%) |
Dec 30, 2021 | 62.71 | 63.57 | 62.48 | 63.29 | 546,033 | +0.48(+0.76%) |
Dec 29, 2021 | 62.57 | 62.86 | 62.08 | 62.82 | 456,019 | +0.42(+0.68%) |
Dec 28, 2021 | 61.96 | 62.49 | 61.81 | 62.39 | 424,688 | +0.58(+0.95%) |
Dec 27, 2021 | 60.84 | 61.83 | 60.43 | 61.81 | 411,540 | +1.04(+1.70%) |
Dec 23, 2021 | 60.59 | 60.89 | 60.33 | 60.77 | 460,233 | +0.24(+0.39%) |
Dec 22, 2021 | 60.16 | 60.54 | 60.04 | 60.53 | 580,868 | +0.52(+0.87%) |
Dec 21, 2021 | 59.75 | 60.40 | 59.67 | 60.01 | 492,288 | +0.89(+1.51%) |
Dec 20, 2021 | 58.86 | 59.16 | 57.67 | 59.12 | 909,799 | -0.38(-0.64%) |
Dec 17, 2021 | 59.28 | 60.30 | 59.26 | 59.50 | 1,567,495 | -0.04(-0.07%) |
Dec 16, 2021 | 59.61 | 60.23 | 58.96 | 59.54 | 642,374 | +0.04(+0.07%) |
Dec 15, 2021 | 59.98 | 60.57 | 58.93 | 59.50 | 1,031,589 | -0.47(-0.78%) |
Dec 14, 2021 | 60.34 | 60.75 | 59.94 | 59.97 | 1,207,151 | -0.42(-0.69%) |
Dec 13, 2021 | 60.19 | 60.90 | 60.19 | 60.38 | 1,392,784 | +0.19(+0.32%) |
Dec 10, 2021 | 60.65 | 60.72 | 59.88 | 60.19 | 1,489,525 | -0.04(-0.07%) |
Dec 09, 2021 | 60.41 | 60.67 | 59.60 | 60.23 | 4,042,671 | -2.91(-4.61%) |
Dec 08, 2021 | 61.90 | 63.47 | 61.90 | 63.14 | 522,211 | +0.78(+1.25%) |
Dec 07, 2021 | 62.75 | 63.01 | 61.94 | 62.37 | 647,101 | +0.27(+0.43%) |
Dec 06, 2021 | 61.65 | 62.60 | 61.07 | 62.10 | 443,942 | +1.16(+1.90%) |
Dec 03, 2021 | 60.91 | 61.25 | 60.42 | 60.94 | 413,513 | +0.30(+0.50%) |
Dec 02, 2021 | 59.00 | 60.95 | 59.00 | 60.64 | 674,454 | +1.82(+3.10%) |