Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 54.25 | 54.45 | 53.29 | 54.38 | 14,980,928 | -0.65(-1.18%) |
Feb 25, 2022 | 54.83 | 55.54 | 54.93 | 55.03 | 14,585,477 | +0.46(+0.84%) |
Feb 24, 2022 | 54.66 | 55.17 | 54.09 | 54.57 | 16,487,841 | -0.67(-1.21%) |
Feb 23, 2022 | 54.90 | 55.49 | 54.75 | 55.24 | 10,739,850 | +0.33(+0.61%) |
Feb 22, 2022 | 54.83 | 55.19 | 54.65 | 54.91 | 11,973,973 | -0.06(-0.11%) |
Feb 18, 2022 | 54.97 | 0 | -0.22(-0.39%) | |||
Feb 17, 2022 | 55.44 | 55.56 | 54.85 | 55.19 | 14,815,237 | -0.55(-0.99%) |
Feb 16, 2022 | 55.11 | 56.05 | 55.07 | 55.74 | 24,271,922 | +0.51(+0.93%) |
Feb 15, 2022 | 55.03 | 55.39 | 54.90 | 55.22 | 11,678,340 | +0.20(+0.36%) |
Feb 14, 2022 | 55.91 | 55.96 | 54.76 | 55.02 | 12,597,488 | -0.86(-1.55%) |
Feb 11, 2022 | 55.86 | 56.62 | 55.61 | 55.89 | 14,654,978 | +0.25(+0.45%) |
Feb 10, 2022 | 56.83 | 56.83 | 55.56 | 55.64 | 16,631,021 | -1.43(-2.51%) |
Feb 09, 2022 | 57.53 | 57.61 | 57.00 | 57.07 | 14,627,117 | -0.29(-0.50%) |
Feb 08, 2022 | 57.47 | 57.93 | 57.15 | 57.36 | 13,375,475 | -0.05(-0.09%) |
Feb 07, 2022 | 57.62 | 57.82 | 56.98 | 57.41 | 15,980,187 | -0.13(-0.22%) |
Feb 04, 2022 | 58.48 | 59.08 | 57.51 | 57.54 | 13,763,504 | -1.34(-2.28%) |
Feb 03, 2022 | 59.05 | 58.88 | 13,858,605 | -0.39(-0.65%) | ||
Feb 02, 2022 | 58.98 | 59.44 | 57.64 | 59.27 | 20,387,004 | -2.39(-3.87%) |
Feb 01, 2022 | 61.94 | 61.95 | 61.15 | 61.65 | 11,606,984 | -0.35(-0.57%) |
Jan 28, 2022 | 60.66 | 62.01 | 60.35 | 62.00 | 12,787,525 | +1.43(+2.36%) |
Jan 27, 2022 | 60.70 | 61.85 | 60.53 | 60.57 | 10,354,510 | -0.06(-0.10%) |
Jan 26, 2022 | 60.61 | 61.73 | 60.30 | 60.63 | 12,527,706 | -1.35(-2.18%) |
Jan 25, 2022 | 61.27 | 62.42 | 61.13 | 61.98 | 10,247,994 | +0.24(+0.39%) |
Jan 24, 2022 | 61.71 | 62.43 | 60.13 | 61.74 | 14,336,682 | +0.05(+0.09%) |
Jan 21, 2022 | 61.34 | 62.19 | 60.95 | 61.69 | 16,484,830 | +0.63(+1.03%) |
Jan 20, 2022 | 62.19 | 62.41 | 61.02 | 61.06 | 9,595,262 | -1.13(-1.82%) |
Jan 19, 2022 | 63.28 | 63.61 | 62.14 | 62.19 | 9,124,858 | -1.22(-1.93%) |
Jan 18, 2022 | 64.31 | 64.40 | 63.10 | 63.42 | 9,980,532 | -1.21(-1.87%) |
Jan 14, 2022 | 64.62 | 0 | -0.10(-0.15%) | |||
Jan 13, 2022 | 64.82 | 65.24 | 64.33 | 64.72 | 7,453,982 | -0.33(-0.51%) |
Jan 12, 2022 | 64.79 | 65.30 | 64.52 | 65.05 | 8,007,955 | -0.11(-0.17%) |
Jan 11, 2022 | 64.96 | 65.34 | 64.35 | 65.16 | 9,923,927 | +0.25(+0.39%) |
Jan 10, 2022 | 64.82 | 65.05 | 64.31 | 64.91 | 11,506,149 | +0.75(+1.16%) |
Jan 07, 2022 | 64.27 | 64.60 | 63.78 | 64.16 | 7,907,033 | -0.30(-0.46%) |
Jan 06, 2022 | 64.54 | 64.91 | 64.24 | 64.46 | 8,183,171 | -0.53(-0.82%) |
Jan 05, 2022 | 65.23 | 65.77 | 64.80 | 64.99 | 8,661,361 | -0.03(-0.04%) |
Jan 04, 2022 | 65.38 | 66.09 | 64.99 | 65.02 | 7,533,512 | -0.33(-0.51%) |
Jan 03, 2022 | 65.07 | 65.45 | 64.48 | 65.35 | 7,354,970 | -0.03(-0.04%) |
Dec 31, 2021 | 65.96 | 66.16 | 65.23 | 65.38 | 6,371,362 | -0.68(-1.02%) |
Dec 30, 2021 | 66.32 | 66.74 | 65.96 | 66.05 | 3,595,555 | -0.25(-0.38%) |
Dec 29, 2021 | 65.73 | 66.39 | 65.38 | 66.31 | 6,545,755 | +0.60(+0.92%) |
Dec 28, 2021 | 65.61 | 66.08 | 65.54 | 65.70 | 4,223,125 | +0.09(+0.14%) |
Dec 27, 2021 | 65.08 | 65.62 | 64.76 | 65.61 | 4,940,815 | +0.35(+0.54%) |
Dec 23, 2021 | 65.34 | 65.57 | 64.99 | 65.26 | 5,660,290 | +0.05(+0.07%) |
Dec 22, 2021 | 64.46 | 65.24 | 63.66 | 65.22 | 6,675,095 | +0.53(+0.82%) |
Dec 21, 2021 | 65.25 | 65.36 | 64.50 | 64.69 | 9,802,252 | +0.01(+0.01%) |
Dec 20, 2021 | 64.83 | 65.30 | 64.33 | 64.68 | 8,458,782 | -0.34(-0.53%) |
Dec 17, 2021 | 65.03 | 65.46 | 64.51 | 65.02 | 13,651,994 | -0.09(-0.14%) |
Dec 16, 2021 | 64.24 | 65.58 | 63.98 | 65.11 | 11,694,589 | +0.99(+1.54%) |
Dec 15, 2021 | 63.52 | 64.30 | 62.98 | 64.12 | 8,925,992 | +0.62(+0.98%) |
Dec 14, 2021 | 62.91 | 63.74 | 62.81 | 63.50 | 8,045,748 | +0.56(+0.89%) |
Dec 13, 2021 | 62.50 | 63.18 | 62.04 | 62.94 | 7,627,099 | +0.32(+0.51%) |
Dec 10, 2021 | 62.56 | 63.23 | 62.04 | 62.62 | 6,004,831 | -0.04(-0.07%) |
Dec 09, 2021 | 62.30 | 63.04 | 61.72 | 62.66 | 6,539,522 | +0.53(+0.85%) |
Dec 08, 2021 | 62.31 | 62.82 | 61.42 | 62.14 | 7,165,005 | +0.05(+0.09%) |
Dec 07, 2021 | 62.04 | 62.30 | 61.42 | 62.08 | 7,222,702 | +0.13(+0.22%) |
Dec 06, 2021 | 61.91 | 63.10 | 61.88 | 61.95 | 7,908,072 | -0.05(-0.09%) |
Dec 03, 2021 | 62.40 | 62.81 | 61.78 | 62.00 | 9,343,189 | -0.10(-0.16%) |
Dec 02, 2021 | 61.66 | 62.65 | 61.35 | 62.10 | 10,559,557 | +0.66(+1.07%) |