Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 53.37 | 53.63 | 52.91 | 53.55 | 3,075,499 | -0.56(-1.04%) |
Feb 25, 2022 | 52.91 | 54.15 | 52.90 | 54.11 | 1,856,836 | +1.22(+2.31%) |
Feb 24, 2022 | 51.56 | 52.94 | 51.21 | 52.89 | 2,195,811 | +0.53(+1.00%) |
Feb 23, 2022 | 53.43 | 53.43 | 52.25 | 52.36 | 2,357,780 | -0.79(-1.48%) |
Feb 22, 2022 | 54.64 | 54.89 | 52.69 | 53.15 | 2,424,656 | -1.57(-2.87%) |
Feb 18, 2022 | 54.72 | 0 | -0.18(-0.33%) | |||
Feb 17, 2022 | 55.45 | 55.88 | 54.85 | 54.90 | 1,760,419 | -0.88(-1.58%) |
Feb 16, 2022 | 55.17 | 55.95 | 54.80 | 55.78 | 2,278,686 | +0.62(+1.12%) |
Feb 15, 2022 | 55.19 | 55.53 | 54.89 | 55.17 | 2,598,774 | +0.74(+1.36%) |
Feb 14, 2022 | 54.68 | 54.99 | 53.91 | 54.42 | 2,009,614 | -0.46(-0.83%) |
Feb 11, 2022 | 55.50 | 55.79 | 54.66 | 54.88 | 2,551,300 | -0.51(-0.93%) |
Feb 10, 2022 | 56.52 | 57.17 | 55.12 | 55.39 | 2,827,007 | -2.19(-3.80%) |
Feb 09, 2022 | 57.25 | 58.08 | 56.98 | 57.58 | 2,906,036 | +1.35(+2.40%) |
Feb 08, 2022 | 56.33 | 57.07 | 55.10 | 56.23 | 4,234,578 | -1.11(-1.94%) |
Feb 07, 2022 | 58.46 | 58.59 | 57.04 | 57.34 | 5,170,601 | -1.08(-1.85%) |
Feb 04, 2022 | 59.27 | 59.40 | 57.83 | 58.43 | 2,343,683 | -1.11(-1.87%) |
Feb 03, 2022 | 59.96 | 60.39 | 59.54 | 1,687,620 | -0.96(-1.59%) | |
Feb 02, 2022 | 60.22 | 60.76 | 59.79 | 60.50 | 2,125,821 | +0.27(+0.44%) |
Feb 01, 2022 | 60.52 | 60.75 | 59.13 | 60.23 | 1,376,330 | +0.03(+0.05%) |
Jan 31, 2022 | 59.61 | 60.47 | 60.20 | 2,959,276 | +0.69(+1.17%) | |
Jan 28, 2022 | 58.55 | 59.54 | 57.71 | 59.51 | 2,521,082 | +0.99(+1.69%) |
Jan 27, 2022 | 59.82 | 60.43 | 58.24 | 58.52 | 2,396,060 | -0.74(-1.25%) |
Jan 26, 2022 | 61.01 | 61.38 | 59.02 | 59.26 | 2,482,603 | -1.05(-1.73%) |
Jan 25, 2022 | 60.72 | 60.88 | 59.58 | 60.31 | 1,889,253 | -1.48(-2.40%) |
Jan 24, 2022 | 60.05 | 61.89 | 59.57 | 61.79 | 2,864,888 | +0.70(+1.15%) |
Jan 21, 2022 | 61.73 | 62.34 | 60.85 | 61.09 | 2,502,951 | -0.84(-1.35%) |
Jan 20, 2022 | 63.06 | 63.69 | 61.84 | 61.92 | 2,418,588 | -0.43(-0.69%) |
Jan 19, 2022 | 62.93 | 63.75 | 62.22 | 62.35 | 4,423,659 | -0.29(-0.47%) |
Jan 18, 2022 | 63.55 | 64.28 | 62.12 | 62.65 | 2,813,960 | -1.31(-2.05%) |
Jan 14, 2022 | 63.96 | 0 | -0.82(-1.26%) | |||
Jan 13, 2022 | 65.09 | 65.96 | 64.56 | 64.78 | 2,013,755 | -0.17(-0.26%) |
Jan 12, 2022 | 64.59 | 65.29 | 64.47 | 64.95 | 2,297,502 | +0.80(+1.24%) |
Jan 11, 2022 | 63.71 | 64.17 | 62.87 | 64.15 | 1,761,068 | +0.83(+1.31%) |
Jan 10, 2022 | 63.03 | 63.61 | 62.52 | 63.32 | 2,369,479 | -0.44(-0.69%) |
Jan 07, 2022 | 65.19 | 65.20 | 63.55 | 63.76 | 2,045,834 | -1.50(-2.30%) |
Jan 06, 2022 | 65.04 | 65.87 | 64.59 | 65.26 | 2,510,254 | +0.31(+0.48%) |
Jan 05, 2022 | 66.36 | 66.72 | 63.77 | 64.95 | 4,195,052 | -1.80(-2.69%) |
Jan 04, 2022 | 66.37 | 67.55 | 66.11 | 66.74 | 1,939,683 | +0.75(+1.14%) |
Jan 03, 2022 | 66.73 | 66.73 | 64.93 | 65.99 | 2,974,577 | -0.76(-1.14%) |
Dec 31, 2021 | 66.24 | 67.07 | 65.95 | 66.75 | 881,838 | +0.51(+0.77%) |
Dec 30, 2021 | 66.94 | 67.32 | 66.12 | 66.24 | 1,095,681 | -0.52(-0.78%) |
Dec 29, 2021 | 66.07 | 66.91 | 66.07 | 66.76 | 742,254 | +0.63(+0.95%) |
Dec 28, 2021 | 65.73 | 66.25 | 65.73 | 66.14 | 665,031 | +0.33(+0.51%) |
Dec 27, 2021 | 64.95 | 65.80 | 64.72 | 65.80 | 932,445 | +1.16(+1.79%) |
Dec 23, 2021 | 64.38 | 65.22 | 64.38 | 64.64 | 884,213 | +0.52(+0.82%) |
Dec 22, 2021 | 63.07 | 64.33 | 62.89 | 64.12 | 1,698,021 | +1.02(+1.61%) |
Dec 21, 2021 | 62.01 | 63.24 | 61.78 | 63.10 | 1,797,060 | +1.56(+2.53%) |
Dec 20, 2021 | 62.68 | 62.68 | 61.14 | 61.54 | 2,103,251 | -1.64(-2.60%) |
Dec 17, 2021 | 64.95 | 65.32 | 63.11 | 63.19 | 6,898,403 | -2.17(-3.32%) |
Dec 16, 2021 | 65.79 | 66.18 | 64.90 | 65.36 | 2,485,724 | -0.52(-0.79%) |
Dec 15, 2021 | 65.59 | 65.92 | 64.66 | 65.88 | 2,084,738 | +1.10(+1.70%) |
Dec 14, 2021 | 64.67 | 65.01 | 64.18 | 64.78 | 1,633,355 | -0.14(-0.22%) |
Dec 13, 2021 | 65.01 | 65.27 | 64.28 | 64.92 | 2,445,782 | -0.40(-0.61%) |
Dec 10, 2021 | 65.31 | 65.71 | 64.83 | 65.32 | 1,363,873 | +0.26(+0.39%) |
Dec 09, 2021 | 65.40 | 65.68 | 64.60 | 65.06 | 1,087,007 | -0.39(-0.60%) |
Dec 08, 2021 | 65.50 | 65.68 | 65.04 | 65.45 | 1,190,080 | +0.24(+0.36%) |
Dec 07, 2021 | 65.65 | 66.03 | 65.11 | 65.21 | 1,530,467 | +0.10(+0.16%) |
Dec 06, 2021 | 66.00 | 66.23 | 64.99 | 65.11 | 1,317,853 | -0.26(-0.39%) |
Dec 03, 2021 | 64.51 | 65.75 | 64.47 | 65.37 | 2,919,599 | +1.16(+1.81%) |
Dec 02, 2021 | 62.76 | 64.55 | 62.76 | 64.21 | 1,779,092 | +1.78(+2.85%) |