Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 57.62 | 58.29 | 56.74 | 57.36 | 692,312 | -0.73(-1.26%) |
Feb 25, 2022 | 57.19 | 58.32 | 57.28 | 58.10 | 656,976 | +1.11(+1.94%) |
Feb 24, 2022 | 55.29 | 57.18 | 54.91 | 56.99 | 682,148 | +1.19(+2.14%) |
Feb 23, 2022 | 56.87 | 57.25 | 55.74 | 55.80 | 653,720 | -0.60(-1.06%) |
Feb 22, 2022 | 56.83 | 56.83 | 55.94 | 56.39 | 1,025,464 | -0.29(-0.50%) |
Feb 18, 2022 | 56.68 | 0 | +0.07(+0.13%) | |||
Feb 17, 2022 | 56.25 | 56.73 | 55.88 | 56.61 | 757,301 | +0.15(+0.27%) |
Feb 16, 2022 | 56.12 | 56.78 | 56.02 | 56.46 | 395,615 | +0.45(+0.80%) |
Feb 15, 2022 | 56.22 | 56.50 | 55.89 | 56.01 | 492,900 | +0.09(+0.16%) |
Feb 14, 2022 | 56.22 | 56.60 | 55.70 | 55.92 | 658,096 | -0.26(-0.46%) |
Feb 11, 2022 | 55.98 | 56.73 | 55.59 | 56.18 | 597,886 | +0.60(+1.07%) |
Feb 10, 2022 | 56.13 | 57.13 | 55.48 | 55.58 | 556,348 | -1.15(-2.03%) |
Feb 09, 2022 | 56.25 | 56.74 | 56.04 | 56.73 | 1,189,288 | +0.83(+1.48%) |
Feb 08, 2022 | 56.17 | 56.37 | 55.75 | 55.90 | 813,903 | -0.37(-0.66%) |
Feb 07, 2022 | 56.31 | 56.69 | 56.12 | 56.28 | 412,286 | -0.04(-0.06%) |
Feb 04, 2022 | 56.44 | 56.81 | 55.84 | 56.31 | 496,731 | -0.55(-0.97%) |
Feb 03, 2022 | 57.29 | 56.85 | 56.87 | 409,581 | -0.74(-1.28%) | |
Feb 02, 2022 | 57.65 | 57.86 | 57.29 | 57.61 | 543,028 | -0.01(-0.02%) |
Feb 01, 2022 | 58.22 | 58.33 | 57.34 | 57.61 | 611,872 | -0.64(-1.10%) |
Jan 31, 2022 | 57.43 | 58.30 | 58.26 | 626,386 | +0.42(+0.72%) | |
Jan 28, 2022 | 55.68 | 57.85 | 55.33 | 57.84 | 711,357 | +2.24(+4.03%) |
Jan 27, 2022 | 56.57 | 57.14 | 55.27 | 55.59 | 754,889 | -0.87(-1.54%) |
Jan 26, 2022 | 57.90 | 58.56 | 56.24 | 56.46 | 533,917 | -0.99(-1.72%) |
Jan 25, 2022 | 56.87 | 57.78 | 56.38 | 57.45 | 512,701 | -0.17(-0.29%) |
Jan 24, 2022 | 56.57 | 57.80 | 55.85 | 57.62 | 751,119 | +0.72(+1.26%) |
Jan 21, 2022 | 57.25 | 58.20 | 56.88 | 56.90 | 688,144 | -0.29(-0.51%) |
Jan 20, 2022 | 58.86 | 59.08 | 57.11 | 57.19 | 623,046 | -1.64(-2.79%) |
Jan 19, 2022 | 59.58 | 60.09 | 58.81 | 58.83 | 399,987 | -0.74(-1.24%) |
Jan 18, 2022 | 60.15 | 60.17 | 59.47 | 59.57 | 395,708 | -0.94(-1.56%) |
Jan 14, 2022 | 60.51 | 0 | -0.30(-0.50%) | |||
Jan 13, 2022 | 60.61 | 61.03 | 60.32 | 60.81 | 355,348 | +0.50(+0.82%) |
Jan 12, 2022 | 60.37 | 60.87 | 60.29 | 60.32 | 490,776 | -0.13(-0.22%) |
Jan 11, 2022 | 61.17 | 61.23 | 60.32 | 60.45 | 657,585 | -0.83(-1.36%) |
Jan 10, 2022 | 61.26 | 61.37 | 60.51 | 61.28 | 499,559 | -0.13(-0.22%) |
Jan 07, 2022 | 61.83 | 62.18 | 61.25 | 61.42 | 530,202 | -0.72(-1.16%) |
Jan 06, 2022 | 62.15 | 62.65 | 61.73 | 62.14 | 348,236 | +0.20(+0.33%) |
Jan 05, 2022 | 63.34 | 63.63 | 61.70 | 61.93 | 569,807 | -1.39(-2.20%) |
Jan 04, 2022 | 62.93 | 63.87 | 62.71 | 63.33 | 462,307 | +0.50(+0.79%) |
Jan 03, 2022 | 63.35 | 63.51 | 62.02 | 62.83 | 314,948 | -0.52(-0.83%) |
Dec 31, 2021 | 63.29 | 63.92 | 63.29 | 63.35 | 407,981 | +0.07(+0.11%) |
Dec 30, 2021 | 62.70 | 63.56 | 62.47 | 63.28 | 546,129 | +0.48(+0.76%) |
Dec 29, 2021 | 62.56 | 62.85 | 62.07 | 62.81 | 456,098 | +0.42(+0.68%) |
Dec 28, 2021 | 61.95 | 62.48 | 61.80 | 62.38 | 424,762 | +0.58(+0.95%) |
Dec 27, 2021 | 60.83 | 61.82 | 60.42 | 61.80 | 411,612 | +1.04(+1.70%) |
Dec 23, 2021 | 60.58 | 60.88 | 60.32 | 60.76 | 460,313 | +0.24(+0.39%) |
Dec 22, 2021 | 60.15 | 60.53 | 60.03 | 60.52 | 580,970 | +0.52(+0.87%) |
Dec 21, 2021 | 59.73 | 60.39 | 59.66 | 60.00 | 492,373 | +0.89(+1.51%) |
Dec 20, 2021 | 58.85 | 59.15 | 57.66 | 59.11 | 909,958 | -0.38(-0.64%) |
Dec 17, 2021 | 59.27 | 60.29 | 59.25 | 59.49 | 1,567,768 | -0.04(-0.07%) |
Dec 16, 2021 | 59.60 | 60.22 | 58.95 | 59.53 | 642,487 | +0.04(+0.07%) |
Dec 15, 2021 | 59.96 | 60.56 | 58.92 | 59.49 | 1,031,769 | -0.47(-0.78%) |
Dec 14, 2021 | 60.33 | 60.74 | 59.93 | 59.96 | 1,207,362 | -0.42(-0.69%) |
Dec 13, 2021 | 60.18 | 60.89 | 60.18 | 60.37 | 1,393,027 | +0.19(+0.32%) |
Dec 10, 2021 | 60.64 | 60.71 | 59.87 | 60.18 | 1,489,785 | -0.04(-0.07%) |
Dec 09, 2021 | 60.40 | 60.66 | 59.59 | 60.22 | 4,043,377 | -2.91(-4.61%) |
Dec 08, 2021 | 61.89 | 63.46 | 61.89 | 63.13 | 522,303 | +0.78(+1.25%) |
Dec 07, 2021 | 62.74 | 63.00 | 61.93 | 62.35 | 647,214 | +0.27(+0.43%) |
Dec 06, 2021 | 61.64 | 62.58 | 61.06 | 62.09 | 444,020 | +1.16(+1.90%) |
Dec 03, 2021 | 60.90 | 61.24 | 60.41 | 60.93 | 413,586 | +0.30(+0.50%) |
Dec 02, 2021 | 58.99 | 60.94 | 58.99 | 60.63 | 674,572 | +1.82(+3.10%) |