Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 62.63 | 64.24 | 62.59 | 63.79 | 5,849,036 | +0.50(+0.80%) |
Feb 25, 2022 | 60.75 | 63.34 | 62.16 | 63.28 | 6,439,250 | +2.06(+3.37%) |
Feb 24, 2022 | 60.37 | 61.33 | 59.75 | 61.22 | 7,780,295 | -1.69(-2.68%) |
Feb 23, 2022 | 62.66 | 62.97 | 61.84 | 62.91 | 6,742,402 | -0.22(-0.35%) |
Feb 22, 2022 | 63.50 | 64.20 | 62.78 | 63.13 | 8,301,545 | +0.11(+0.18%) |
Feb 18, 2022 | 63.02 | 0 | +0.77(+1.24%) | |||
Feb 17, 2022 | 62.72 | 62.98 | 61.89 | 62.25 | 5,230,039 | -1.53(-2.39%) |
Feb 16, 2022 | 62.63 | 63.84 | 62.59 | 63.77 | 3,792,630 | +1.16(+1.85%) |
Feb 15, 2022 | 62.60 | 62.89 | 61.79 | 62.61 | 4,930,668 | -1.01(-1.58%) |
Feb 14, 2022 | 63.63 | 63.81 | 63.04 | 63.62 | 3,780,029 | +0.47(+0.75%) |
Feb 11, 2022 | 63.33 | 64.35 | 62.97 | 63.15 | 5,166,393 | -0.95(-1.48%) |
Feb 10, 2022 | 63.81 | 65.30 | 63.80 | 64.10 | 5,346,493 | +0.51(+0.80%) |
Feb 09, 2022 | 63.36 | 63.67 | 62.77 | 63.58 | 6,205,871 | +0.19(+0.29%) |
Feb 08, 2022 | 62.71 | 63.46 | 61.96 | 63.40 | 5,682,848 | +1.19(+1.91%) |
Feb 07, 2022 | 60.63 | 62.50 | 60.33 | 62.21 | 7,849,808 | +2.23(+3.72%) |
Feb 04, 2022 | 60.04 | 60.16 | 59.55 | 59.98 | 5,259,787 | +0.34(+0.57%) |
Feb 03, 2022 | 60.39 | 59.62 | 59.64 | 5,823,245 | -0.67(-1.10%) | |
Feb 02, 2022 | 60.02 | 60.41 | 59.54 | 60.31 | 5,110,033 | +0.07(+0.12%) |
Feb 01, 2022 | 58.80 | 60.29 | 58.76 | 60.23 | 5,317,237 | +2.27(+3.92%) |
Jan 31, 2022 | 57.76 | 58.10 | 57.03 | 57.96 | 6,434,719 | -1.40(-2.37%) |
Jan 28, 2022 | 60.76 | 60.81 | 58.33 | 59.36 | 7,473,279 | -1.59(-2.61%) |
Jan 27, 2022 | 61.32 | 62.00 | 60.55 | 60.95 | 5,442,750 | +0.86(+1.43%) |
Jan 26, 2022 | 60.88 | 61.14 | 59.55 | 60.09 | 4,983,808 | +0.28(+0.48%) |
Jan 25, 2022 | 59.05 | 60.00 | 58.45 | 59.81 | 4,558,070 | +0.33(+0.56%) |
Jan 24, 2022 | 58.09 | 59.49 | 57.51 | 59.48 | 7,763,188 | -0.88(-1.47%) |
Jan 21, 2022 | 60.62 | 61.08 | 60.09 | 60.36 | 7,526,224 | -1.46(-2.36%) |
Jan 20, 2022 | 63.56 | 63.61 | 61.80 | 61.82 | 7,419,056 | -1.43(-2.26%) |
Jan 19, 2022 | 63.24 | 63.93 | 63.11 | 63.25 | 7,503,899 | +1.78(+2.89%) |
Jan 18, 2022 | 60.65 | 61.63 | 60.44 | 61.47 | 7,454,872 | +0.27(+0.44%) |
Jan 14, 2022 | 61.21 | 0 | -0.21(-0.34%) | |||
Jan 13, 2022 | 61.85 | 62.25 | 61.34 | 61.42 | 6,000,059 | -0.33(-0.54%) |
Jan 12, 2022 | 61.75 | 62.24 | 61.40 | 61.75 | 7,348,920 | +1.34(+2.22%) |
Jan 11, 2022 | 58.89 | 60.42 | 58.67 | 60.41 | 6,965,148 | +1.39(+2.35%) |
Jan 10, 2022 | 58.37 | 59.10 | 58.04 | 59.02 | 6,842,800 | +0.38(+0.65%) |
Jan 07, 2022 | 57.79 | 58.71 | 57.75 | 58.64 | 6,670,218 | +1.79(+3.14%) |
Jan 06, 2022 | 57.16 | 57.30 | 56.38 | 56.86 | 6,152,216 | +1.08(+1.94%) |
Jan 05, 2022 | 55.47 | 56.54 | 55.44 | 55.78 | 5,069,110 | +0.97(+1.76%) |
Jan 04, 2022 | 54.55 | 55.47 | 54.49 | 54.81 | 3,675,345 | +0.64(+1.18%) |
Jan 03, 2022 | 54.79 | 54.85 | 53.92 | 54.17 | 4,469,927 | -0.17(-0.31%) |
Dec 31, 2021 | 54.25 | 54.50 | 54.01 | 54.34 | 1,844,403 | +0.14(+0.25%) |
Dec 30, 2021 | 54.55 | 54.97 | 54.20 | 54.20 | 3,054,127 | +0.53(+0.98%) |
Dec 29, 2021 | 53.58 | 54.10 | 53.54 | 53.67 | 2,406,610 | +0.16(+0.30%) |
Dec 28, 2021 | 53.72 | 54.06 | 53.41 | 53.51 | 3,530,293 | -0.40(-0.74%) |
Dec 27, 2021 | 53.60 | 53.96 | 53.15 | 53.91 | 2,393,465 | +0.16(+0.30%) |
Dec 23, 2021 | 53.70 | 54.08 | 53.53 | 53.75 | 1,925,549 | +0.27(+0.50%) |
Dec 22, 2021 | 52.89 | 53.55 | 52.42 | 53.48 | 5,376,123 | -0.11(-0.20%) |
Dec 21, 2021 | 53.28 | 53.73 | 53.17 | 53.58 | 3,281,186 | +1.36(+2.61%) |
Dec 20, 2021 | 52.40 | 52.44 | 51.53 | 52.22 | 3,728,693 | -0.47(-0.89%) |
Dec 17, 2021 | 53.54 | 53.59 | 52.69 | 52.69 | 3,796,284 | -0.72(-1.35%) |
Dec 16, 2021 | 53.30 | 53.90 | 53.30 | 53.41 | 4,787,208 | +1.01(+1.94%) |
Dec 15, 2021 | 52.15 | 52.46 | 51.51 | 52.40 | 3,929,168 | -0.12(-0.23%) |
Dec 14, 2021 | 52.35 | 53.36 | 52.31 | 52.52 | 4,422,246 | +0.40(+0.76%) |
Dec 13, 2021 | 52.53 | 52.58 | 51.71 | 52.12 | 3,225,659 | +0.08(+0.16%) |
Dec 10, 2021 | 52.42 | 52.51 | 51.70 | 52.04 | 3,336,241 | +0.11(+0.20%) |
Dec 09, 2021 | 51.50 | 51.98 | 51.38 | 51.94 | 5,382,820 | +0.08(+0.16%) |
Dec 08, 2021 | 51.74 | 51.93 | 51.52 | 51.85 | 3,135,623 | -0.23(-0.44%) |
Dec 07, 2021 | 52.02 | 52.67 | 51.90 | 52.08 | 4,338,196 | +1.68(+3.33%) |
Dec 06, 2021 | 49.90 | 50.62 | 49.54 | 50.40 | 4,856,382 | +0.62(+1.24%) |
Dec 03, 2021 | 50.55 | 50.82 | 49.31 | 49.78 | 4,966,155 | -2.27(-4.37%) |
Dec 02, 2021 | 51.14 | 52.25 | 51.03 | 52.06 | 5,213,804 | +1.60(+3.17%) |