Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 56.53 | 56.57 | 56.52 | 56.54 | 3,154,365 | +0.13(+0.23%) |
Feb 25, 2022 | 56.39 | 56.42 | 56.37 | 56.40 | 3,040,123 | +0.00(+0.00%) |
Feb 24, 2022 | 56.49 | 56.51 | 56.40 | 56.40 | 3,957,541 | +0.03(+0.05%) |
Feb 23, 2022 | 56.38 | 56.41 | 56.37 | 56.38 | 2,182,486 | -0.05(-0.08%) |
Feb 22, 2022 | 56.42 | 56.44 | 56.39 | 56.42 | 2,100,966 | -0.05(-0.08%) |
Feb 18, 2022 | 56.47 | 0 | +0.01(+0.02%) | |||
Feb 17, 2022 | 56.43 | 56.46 | 56.42 | 56.46 | 1,921,449 | +0.05(+0.08%) |
Feb 16, 2022 | 56.38 | 56.43 | 56.37 | 56.41 | 1,552,850 | +0.07(+0.12%) |
Feb 15, 2022 | 56.33 | 56.37 | 56.33 | 56.35 | 1,765,297 | -0.01(-0.02%) |
Feb 14, 2022 | 56.34 | 56.37 | 56.30 | 56.36 | 18,654,326 | -0.08(-0.13%) |
Feb 11, 2022 | 56.38 | 56.46 | 56.32 | 56.43 | 6,541,352 | +0.15(+0.27%) |
Feb 10, 2022 | 56.45 | 56.47 | 56.28 | 56.28 | 3,330,653 | -0.27(-0.48%) |
Feb 09, 2022 | 56.59 | 56.61 | 56.55 | 56.55 | 1,946,465 | +0.03(+0.05%) |
Feb 08, 2022 | 56.60 | 56.61 | 56.53 | 56.53 | 2,068,968 | -0.09(-0.17%) |
Feb 07, 2022 | 56.64 | 56.65 | 56.61 | 56.62 | 2,010,193 | +0.02(+0.03%) |
Feb 04, 2022 | 56.65 | 56.65 | 56.60 | 56.60 | 2,370,316 | -0.13(-0.23%) |
Feb 03, 2022 | 56.75 | 56.73 | 1,190,249 | -0.05(-0.08%) | ||
Feb 02, 2022 | 56.78 | 56.81 | 56.77 | 56.78 | 2,605,361 | +0.03(+0.05%) |
Feb 01, 2022 | 56.78 | 56.78 | 56.73 | 56.75 | 7,379,687 | -0.01(-0.02%) |
Jan 31, 2022 | 56.75 | 56.76 | 9,698,751 | -0.02(-0.03%) | ||
Jan 28, 2022 | 56.74 | 56.78 | 56.74 | 56.78 | 11,779,341 | +0.04(+0.07%) |
Jan 27, 2022 | 56.75 | 56.78 | 56.74 | 56.74 | 3,273,847 | -0.06(-0.10%) |
Jan 26, 2022 | 56.91 | 56.93 | 56.78 | 56.80 | 7,940,434 | -0.09(-0.17%) |
Jan 25, 2022 | 56.92 | 56.95 | 56.90 | 56.90 | 3,306,934 | -0.04(-0.07%) |
Jan 24, 2022 | 56.93 | 56.97 | 56.91 | 56.93 | 4,119,144 | +0.02(+0.03%) |
Jan 21, 2022 | 56.90 | 56.92 | 56.89 | 56.91 | 1,939,876 | +0.07(+0.12%) |
Jan 20, 2022 | 56.86 | 56.87 | 56.85 | 56.85 | 1,550,804 | -0.02(-0.03%) |
Jan 19, 2022 | 56.86 | 56.90 | 56.86 | 56.87 | 2,236,998 | +0.02(+0.03%) |
Jan 18, 2022 | 56.88 | 56.89 | 56.84 | 56.85 | 1,706,968 | -0.08(-0.15%) |
Jan 14, 2022 | 56.93 | 0 | -0.08(-0.13%) | |||
Jan 13, 2022 | 56.98 | 57.01 | 56.98 | 57.01 | 869,830 | +0.04(+0.07%) |
Jan 12, 2022 | 56.99 | 57.00 | 56.97 | 56.97 | 2,268,201 | -0.02(-0.03%) |
Jan 11, 2022 | 56.93 | 56.99 | 56.93 | 56.99 | 2,708,419 | +0.02(+0.03%) |
Jan 10, 2022 | 56.99 | 57.00 | 56.96 | 56.97 | 2,066,534 | -0.05(-0.08%) |
Jan 07, 2022 | 56.99 | 57.03 | 56.98 | 57.02 | 2,343,308 | +0.01(+0.02%) |
Jan 06, 2022 | 57.04 | 57.04 | 57.00 | 57.01 | 978,405 | -0.07(-0.12%) |
Jan 05, 2022 | 57.11 | 57.12 | 57.06 | 57.07 | 1,174,093 | -0.07(-0.12%) |
Jan 04, 2022 | 57.10 | 57.14 | 57.10 | 57.14 | 1,864,567 | +0.04(+0.07%) |
Jan 03, 2022 | 57.11 | 57.12 | 57.09 | 57.10 | 1,348,252 | -0.08(-0.13%) |
Dec 31, 2021 | 57.19 | 57.20 | 57.17 | 57.18 | 1,537,240 | +0.00(+0.00%) |
Dec 30, 2021 | 57.16 | 57.18 | 57.15 | 57.18 | 1,526,666 | +0.04(+0.07%) |
Dec 29, 2021 | 57.15 | 57.16 | 57.14 | 57.14 | 2,148,727 | +0.00(+0.00%) |
Dec 28, 2021 | 57.15 | 57.16 | 57.14 | 57.14 | 1,733,697 | -0.01(-0.02%) |
Dec 27, 2021 | 57.15 | 57.15 | 57.13 | 57.15 | 4,158,479 | -0.03(-0.05%) |
Dec 23, 2021 | 57.18 | 57.18 | 57.16 | 57.18 | 2,553,283 | -0.02(-0.03%) |
Dec 22, 2021 | 57.19 | 57.19 | 57.17 | 57.19 | 3,076,593 | +0.02(+0.03%) |
Dec 21, 2021 | 57.19 | 57.22 | 57.17 | 57.17 | 1,143,631 | -0.05(-0.08%) |
Dec 20, 2021 | 57.24 | 57.26 | 57.22 | 57.22 | 3,429,053 | +0.02(+0.03%) |
Dec 17, 2021 | 57.23 | 57.24 | 57.19 | 57.20 | 1,170,493 | -0.01(-0.02%) |
Dec 16, 2021 | 57.19 | 57.22 | 57.19 | 57.21 | 1,482,711 | +0.04(+0.07%) |
Dec 15, 2021 | 57.16 | 57.17 | 57.11 | 57.17 | 4,278,137 | +0.00(+0.00%) |
Dec 14, 2021 | 57.16 | 57.18 | 57.16 | 57.17 | 1,012,653 | -0.03(-0.05%) |
Dec 13, 2021 | 57.16 | 57.21 | 57.16 | 57.20 | 999,731 | +0.03(+0.05%) |
Dec 10, 2021 | 57.16 | 57.20 | 57.16 | 57.17 | 2,072,258 | +0.03(+0.05%) |
Dec 09, 2021 | 57.15 | 57.17 | 57.15 | 57.15 | 960,652 | -0.02(-0.03%) |
Dec 08, 2021 | 57.13 | 57.16 | 57.12 | 57.16 | 10,921,306 | +0.02(+0.03%) |
Dec 07, 2021 | 57.17 | 57.17 | 57.15 | 57.15 | 1,165,334 | -0.06(-0.10%) |
Dec 06, 2021 | 57.22 | 57.24 | 57.20 | 57.20 | 1,786,630 | -0.04(-0.07%) |
Dec 03, 2021 | 57.18 | 57.27 | 57.18 | 57.24 | 4,098,661 | +0.03(+0.05%) |
Dec 02, 2021 | 57.24 | 57.25 | 57.20 | 57.21 | 3,188,910 | -0.08(-0.15%) |