Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 55.39 | 55.41 | 55.39 | 55.40 | 1,217,426 | +0.01(+0.01%) |
Feb 25, 2022 | 55.39 | 55.40 | 55.38 | 55.40 | 1,388,463 | +0.01(+0.02%) |
Feb 24, 2022 | 55.41 | 55.43 | 55.39 | 55.39 | 1,660,697 | -0.01(-0.02%) |
Feb 23, 2022 | 55.40 | 55.42 | 55.40 | 55.40 | 831,014 | -0.01(-0.02%) |
Feb 22, 2022 | 55.42 | 55.42 | 55.41 | 55.41 | 1,053,187 | -0.01(-0.02%) |
Feb 18, 2022 | 55.42 | 0 | +0.02(+0.03%) | |||
Feb 17, 2022 | 55.40 | 55.41 | 55.39 | 55.40 | 412,333 | -0.01(-0.02%) |
Feb 16, 2022 | 55.40 | 55.42 | 55.39 | 55.41 | 524,702 | +0.02(+0.03%) |
Feb 15, 2022 | 55.39 | 55.40 | 55.38 | 55.39 | 336,928 | +0.00(+0.00%) |
Feb 14, 2022 | 55.41 | 55.41 | 55.38 | 55.39 | 1,358,505 | -0.01(-0.02%) |
Feb 11, 2022 | 55.38 | 55.42 | 55.37 | 55.40 | 1,058,417 | +0.02(+0.03%) |
Feb 10, 2022 | 55.41 | 55.41 | 55.37 | 55.38 | 678,535 | -0.03(-0.05%) |
Feb 09, 2022 | 55.42 | 55.43 | 55.41 | 55.41 | 1,077,936 | -0.01(-0.02%) |
Feb 08, 2022 | 55.42 | 55.43 | 55.42 | 55.42 | 585,375 | +0.00(+0.00%) |
Feb 07, 2022 | 55.42 | 55.43 | 55.42 | 55.42 | 525,539 | +0.00(+0.00%) |
Feb 04, 2022 | 55.43 | 55.44 | 55.41 | 55.42 | 1,315,142 | -0.02(-0.03%) |
Feb 03, 2022 | 55.44 | 55.43 | 55.43 | 751,843 | -0.01(-0.02%) | |
Feb 02, 2022 | 55.45 | 55.46 | 55.43 | 55.44 | 1,188,253 | -0.01(-0.02%) |
Feb 01, 2022 | 55.45 | 55.47 | 55.43 | 55.45 | 2,357,541 | +0.00(+0.00%) |
Jan 31, 2022 | 55.45 | 55.45 | 1,563,374 | +0.01(+0.01%) | ||
Jan 28, 2022 | 55.45 | 55.46 | 55.43 | 55.45 | 819,617 | -0.01(-0.02%) |
Jan 27, 2022 | 55.44 | 55.47 | 55.44 | 55.46 | 730,425 | +0.01(+0.02%) |
Jan 26, 2022 | 55.47 | 55.48 | 55.44 | 55.45 | 1,025,381 | -0.03(-0.05%) |
Jan 25, 2022 | 55.48 | 55.49 | 55.47 | 55.47 | 909,464 | +0.00(+0.00%) |
Jan 24, 2022 | 55.48 | 55.49 | 55.47 | 55.47 | 869,123 | +0.00(+0.00%) |
Jan 21, 2022 | 55.47 | 55.48 | 55.47 | 55.47 | 838,489 | +0.01(+0.02%) |
Jan 20, 2022 | 55.46 | 55.48 | 55.46 | 55.47 | 1,083,978 | +0.01(+0.02%) |
Jan 19, 2022 | 55.45 | 55.47 | 55.45 | 55.46 | 1,113,625 | +0.00(+0.01%) |
Jan 18, 2022 | 55.47 | 55.47 | 55.45 | 55.45 | 807,176 | -0.01(-0.03%) |
Jan 14, 2022 | 55.47 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 55.47 | 55.47 | 55.46 | 55.47 | 566,820 | +0.01(+0.02%) |
Jan 12, 2022 | 55.47 | 55.47 | 55.46 | 55.46 | 831,418 | -0.01(-0.02%) |
Jan 11, 2022 | 55.47 | 55.47 | 55.46 | 55.47 | 568,252 | +0.00(+0.00%) |
Jan 10, 2022 | 55.47 | 55.47 | 55.46 | 55.47 | 1,047,740 | +0.01(+0.02%) |
Jan 07, 2022 | 55.47 | 55.47 | 55.46 | 55.46 | 729,040 | -0.01(-0.02%) |
Jan 06, 2022 | 55.46 | 55.49 | 55.46 | 55.47 | 1,383,706 | +0.01(+0.02%) |
Jan 05, 2022 | 55.47 | 55.48 | 55.46 | 55.46 | 1,143,479 | -0.02(-0.03%) |
Jan 04, 2022 | 55.47 | 55.48 | 55.47 | 55.47 | 552,377 | +0.01(+0.02%) |
Jan 03, 2022 | 55.47 | 55.48 | 55.46 | 55.47 | 1,144,857 | -0.01(-0.02%) |
Dec 31, 2021 | 55.47 | 55.48 | 55.47 | 55.47 | 1,112,573 | +0.01(+0.02%) |
Dec 30, 2021 | 55.47 | 55.48 | 55.47 | 55.47 | 1,296,562 | -0.02(-0.03%) |
Dec 29, 2021 | 55.47 | 55.48 | 55.47 | 55.48 | 372,584 | +0.01(+0.02%) |
Dec 28, 2021 | 55.48 | 55.48 | 55.47 | 55.47 | 477,618 | -0.02(-0.03%) |
Dec 27, 2021 | 55.48 | 55.50 | 55.47 | 55.49 | 1,281,477 | +0.02(+0.03%) |
Dec 23, 2021 | 55.48 | 55.49 | 55.47 | 55.47 | 643,002 | +0.01(+0.01%) |
Dec 22, 2021 | 55.49 | 55.50 | 55.47 | 55.47 | 1,485,833 | -0.02(-0.03%) |
Dec 21, 2021 | 55.50 | 55.50 | 55.49 | 55.49 | 1,003,909 | -0.02(-0.03%) |
Dec 20, 2021 | 55.48 | 55.51 | 55.48 | 55.50 | 3,334,052 | +0.03(+0.05%) |
Dec 17, 2021 | 55.47 | 55.49 | 55.47 | 55.48 | 616,190 | +0.00(+0.00%) |
Dec 16, 2021 | 55.47 | 55.48 | 55.46 | 55.48 | 2,134,581 | +0.02(+0.03%) |
Dec 15, 2021 | 55.48 | 55.49 | 55.45 | 55.46 | 830,608 | -0.02(-0.03%) |
Dec 14, 2021 | 55.48 | 55.49 | 55.48 | 55.48 | 436,403 | +0.00(+0.00%) |
Dec 13, 2021 | 55.48 | 55.49 | 55.48 | 55.48 | 282,059 | +0.00(+0.00%) |
Dec 10, 2021 | 55.49 | 55.50 | 55.48 | 55.48 | 363,460 | -0.01(-0.02%) |
Dec 09, 2021 | 55.49 | 55.50 | 55.48 | 55.49 | 556,086 | +0.00(+0.00%) |
Dec 08, 2021 | 55.49 | 55.49 | 55.47 | 55.49 | 1,002,229 | +0.01(+0.02%) |
Dec 07, 2021 | 55.49 | 55.49 | 55.47 | 55.48 | 693,978 | -0.01(-0.02%) |
Dec 06, 2021 | 55.48 | 55.50 | 55.48 | 55.49 | 946,949 | +0.01(+0.02%) |
Dec 03, 2021 | 55.47 | 55.49 | 55.47 | 55.48 | 1,157,139 | +0.00(+0.00%) |
Dec 02, 2021 | 55.49 | 55.50 | 55.48 | 55.48 | 1,016,435 | -0.00(-0.01%) |