Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 61.82 | 63.12 | 61.13 | 62.61 | 6,775,310 | -0.89(-1.40%) |
Feb 25, 2022 | 61.00 | 63.56 | 60.95 | 63.50 | 6,917,476 | +2.42(+3.96%) |
Feb 24, 2022 | 54.88 | 61.29 | 54.47 | 61.08 | 7,445,984 | +3.33(+5.77%) |
Feb 23, 2022 | 59.48 | 61.13 | 57.55 | 57.75 | 6,117,087 | -0.69(-1.18%) |
Feb 22, 2022 | 58.81 | 60.88 | 57.35 | 58.44 | 7,242,719 | -1.76(-2.92%) |
Feb 18, 2022 | 60.20 | 0 | +0.01(+0.02%) | |||
Feb 17, 2022 | 61.79 | 61.99 | 59.98 | 60.19 | 6,399,083 | -2.92(-4.63%) |
Feb 16, 2022 | 61.37 | 63.80 | 60.86 | 63.11 | 4,196,821 | +0.87(+1.40%) |
Feb 15, 2022 | 59.89 | 62.33 | 59.89 | 62.24 | 6,386,170 | +3.58(+6.10%) |
Feb 14, 2022 | 59.30 | 60.70 | 57.86 | 58.66 | 6,847,028 | -0.31(-0.53%) |
Feb 11, 2022 | 63.43 | 63.72 | 58.31 | 58.97 | 12,377,884 | -4.45(-7.02%) |
Feb 10, 2022 | 65.60 | 67.01 | 62.97 | 63.42 | 9,457,187 | -3.66(-5.46%) |
Feb 09, 2022 | 66.27 | 67.13 | 64.63 | 67.08 | 9,881,090 | +1.11(+1.68%) |
Feb 08, 2022 | 62.13 | 66.66 | 61.62 | 65.97 | 11,574,649 | +3.71(+5.96%) |
Feb 07, 2022 | 59.88 | 64.22 | 59.31 | 62.26 | 20,485,318 | +4.84(+8.43%) |
Feb 04, 2022 | 56.43 | 57.90 | 55.25 | 57.42 | 10,143,984 | +1.21(+2.15%) |
Feb 03, 2022 | 58.76 | 56.15 | 56.21 | 7,925,726 | -4.87(-7.97%) | |
Feb 02, 2022 | 60.60 | 61.33 | 59.20 | 61.08 | 7,755,781 | +1.43(+2.40%) |
Feb 01, 2022 | 59.33 | 59.74 | 57.75 | 59.65 | 5,481,674 | +0.65(+1.10%) |
Jan 31, 2022 | 54.97 | 59.02 | 59.00 | 9,773,574 | +5.24(+9.75%) | |
Jan 28, 2022 | 53.12 | 54.22 | 51.26 | 53.76 | 9,879,561 | +0.09(+0.17%) |
Jan 27, 2022 | 56.40 | 58.00 | 53.06 | 53.67 | 8,619,658 | -2.09(-3.75%) |
Jan 26, 2022 | 56.06 | 58.62 | 54.74 | 55.76 | 11,952,917 | +2.44(+4.58%) |
Jan 25, 2022 | 53.27 | 55.41 | 52.97 | 53.32 | 8,267,727 | -2.02(-3.65%) |
Jan 24, 2022 | 53.15 | 55.47 | 51.02 | 55.34 | 10,170,459 | +0.61(+1.11%) |
Jan 21, 2022 | 55.20 | 57.58 | 54.60 | 54.73 | 8,791,163 | -0.81(-1.46%) |
Jan 20, 2022 | 59.43 | 59.78 | 55.41 | 55.54 | 8,815,131 | -3.47(-5.88%) |
Jan 19, 2022 | 63.42 | 63.61 | 58.89 | 59.01 | 8,178,770 | -4.02(-6.38%) |
Jan 18, 2022 | 64.06 | 65.10 | 62.87 | 63.03 | 6,494,982 | -3.17(-4.79%) |
Jan 14, 2022 | 66.20 | 0 | +1.56(+2.41%) | |||
Jan 13, 2022 | 67.52 | 68.20 | 64.47 | 64.64 | 6,706,693 | -1.85(-2.78%) |
Jan 12, 2022 | 66.86 | 68.02 | 65.97 | 66.49 | 5,396,856 | +0.56(+0.85%) |
Jan 11, 2022 | 65.07 | 66.18 | 64.50 | 65.93 | 4,907,111 | +0.81(+1.24%) |
Jan 10, 2022 | 63.01 | 65.21 | 61.67 | 65.12 | 6,092,223 | +0.56(+0.87%) |
Jan 07, 2022 | 67.50 | 68.48 | 64.18 | 64.56 | 6,794,396 | -2.69(-4.00%) |
Jan 06, 2022 | 67.42 | 68.56 | 65.90 | 67.25 | 5,442,445 | -0.17(-0.25%) |
Jan 05, 2022 | 69.66 | 70.60 | 66.97 | 67.42 | 7,268,079 | -3.53(-4.98%) |
Jan 04, 2022 | 70.55 | 71.25 | 67.33 | 70.95 | 7,790,348 | +0.78(+1.11%) |
Jan 03, 2022 | 68.53 | 70.33 | 67.77 | 70.17 | 7,049,808 | +2.25(+3.31%) |
Dec 31, 2021 | 67.78 | 68.66 | 67.78 | 67.92 | 2,489,651 | -0.45(-0.66%) |
Dec 30, 2021 | 68.85 | 69.13 | 67.44 | 68.37 | 2,497,909 | -0.56(-0.81%) |
Dec 29, 2021 | 68.36 | 69.44 | 68.29 | 68.93 | 2,570,229 | +0.61(+0.89%) |
Dec 28, 2021 | 69.91 | 70.27 | 68.15 | 68.32 | 4,215,009 | -1.46(-2.09%) |
Dec 27, 2021 | 67.16 | 69.84 | 67.16 | 69.78 | 6,979,345 | +3.02(+4.52%) |
Dec 23, 2021 | 65.96 | 67.27 | 65.50 | 66.76 | 7,613,280 | +1.23(+1.88%) |
Dec 22, 2021 | 64.40 | 65.55 | 63.64 | 65.53 | 3,835,926 | +0.74(+1.14%) |
Dec 21, 2021 | 62.34 | 64.90 | 62.34 | 64.79 | 9,972,051 | +3.85(+6.32%) |
Dec 20, 2021 | 60.64 | 61.39 | 59.95 | 60.94 | 5,994,867 | -0.83(-1.35%) |
Dec 17, 2021 | 60.20 | 62.56 | 59.93 | 61.77 | 8,965,413 | +0.93(+1.53%) |
Dec 16, 2021 | 65.45 | 65.88 | 59.91 | 60.84 | 9,538,345 | -4.44(-6.80%) |
Dec 15, 2021 | 63.59 | 65.42 | 61.45 | 65.28 | 7,382,205 | +2.30(+3.65%) |
Dec 14, 2021 | 61.60 | 63.13 | 61.21 | 62.98 | 4,627,637 | +0.40(+0.64%) |
Dec 13, 2021 | 65.59 | 65.91 | 62.55 | 62.58 | 5,780,873 | -2.14(-3.30%) |
Dec 10, 2021 | 64.45 | 65.45 | 63.71 | 64.72 | 5,139,537 | +1.42(+2.24%) |
Dec 09, 2021 | 64.11 | 65.25 | 62.87 | 63.30 | 5,604,506 | -0.94(-1.46%) |
Dec 08, 2021 | 64.64 | 64.80 | 63.22 | 64.24 | 5,308,168 | -1.00(-1.54%) |
Dec 07, 2021 | 63.58 | 66.78 | 63.17 | 65.24 | 8,037,437 | +3.32(+5.37%) |
Dec 06, 2021 | 64.05 | 64.05 | 59.54 | 61.92 | 8,606,156 | -2.13(-3.33%) |
Dec 03, 2021 | 64.46 | 65.99 | 62.62 | 64.05 | 9,888,046 | +1.51(+2.41%) |
Dec 02, 2021 | 60.16 | 62.94 | 60.00 | 62.54 | 6,608,255 | +0.84(+1.36%) |