Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 52.78 | 52.92 | 51.83 | 52.47 | 3,180,445 | -0.89(-1.67%) |
Feb 25, 2022 | 52.09 | 53.53 | 52.16 | 53.36 | 1,941,973 | +1.47(+2.82%) |
Feb 24, 2022 | 50.81 | 52.07 | 50.35 | 51.89 | 2,446,234 | +0.23(+0.44%) |
Feb 23, 2022 | 52.20 | 52.77 | 51.56 | 51.66 | 1,765,778 | -0.56(-1.08%) |
Feb 22, 2022 | 52.34 | 52.62 | 51.87 | 52.23 | 2,136,178 | -0.16(-0.30%) |
Feb 18, 2022 | 52.39 | 0 | -0.09(-0.17%) | |||
Feb 17, 2022 | 53.10 | 53.23 | 52.39 | 52.48 | 2,140,420 | -0.85(-1.60%) |
Feb 16, 2022 | 53.58 | 53.85 | 52.52 | 53.33 | 2,092,801 | -0.13(-0.24%) |
Feb 15, 2022 | 54.25 | 54.59 | 53.43 | 53.46 | 1,889,358 | -0.27(-0.50%) |
Feb 14, 2022 | 54.45 | 55.07 | 53.59 | 53.72 | 1,792,422 | -0.65(-1.20%) |
Feb 11, 2022 | 55.13 | 55.63 | 53.89 | 54.37 | 2,222,011 | -0.73(-1.32%) |
Feb 10, 2022 | 56.78 | 57.10 | 54.87 | 55.10 | 1,716,100 | -2.55(-4.42%) |
Feb 09, 2022 | 56.86 | 57.81 | 56.85 | 57.65 | 2,074,212 | +1.43(+2.54%) |
Feb 08, 2022 | 56.46 | 56.74 | 56.05 | 56.23 | 1,885,146 | -0.22(-0.38%) |
Feb 07, 2022 | 56.84 | 57.15 | 56.18 | 56.44 | 1,812,543 | -0.36(-0.64%) |
Feb 04, 2022 | 57.54 | 57.64 | 56.47 | 56.81 | 1,515,746 | -1.10(-1.90%) |
Feb 03, 2022 | 57.92 | 58.24 | 57.91 | 1,468,545 | -0.06(-0.10%) | |
Feb 02, 2022 | 56.44 | 58.16 | 56.44 | 57.97 | 3,164,919 | +1.63(+2.88%) |
Feb 01, 2022 | 56.90 | 57.11 | 55.90 | 56.34 | 1,770,299 | -0.56(-0.99%) |
Jan 31, 2022 | 55.94 | 56.97 | 55.91 | 56.90 | 2,040,996 | +0.58(+1.03%) |
Jan 28, 2022 | 54.66 | 56.29 | 53.69 | 56.32 | 1,834,513 | +1.86(+3.42%) |
Jan 27, 2022 | 55.78 | 56.17 | 54.02 | 54.46 | 2,572,273 | -1.14(-2.05%) |
Jan 26, 2022 | 56.20 | 57.05 | 55.11 | 55.60 | 2,085,222 | -0.48(-0.86%) |
Jan 25, 2022 | 55.75 | 56.30 | 54.90 | 56.09 | 1,754,549 | -0.08(-0.14%) |
Jan 24, 2022 | 56.35 | 56.50 | 54.55 | 56.17 | 2,315,591 | -0.59(-1.04%) |
Jan 21, 2022 | 57.29 | 57.93 | 56.58 | 56.76 | 1,888,891 | -0.16(-0.28%) |
Jan 20, 2022 | 57.28 | 58.01 | 56.83 | 56.91 | 1,648,041 | -0.36(-0.64%) |
Jan 19, 2022 | 58.75 | 58.89 | 57.19 | 57.28 | 1,567,741 | -0.89(-1.52%) |
Jan 18, 2022 | 58.06 | 58.31 | 57.40 | 58.17 | 2,107,299 | -0.74(-1.25%) |
Jan 14, 2022 | 58.90 | 0 | -0.39(-0.66%) | |||
Jan 13, 2022 | 59.29 | 59.47 | 58.83 | 59.30 | 1,231,168 | +0.01(+0.02%) |
Jan 12, 2022 | 59.40 | 59.83 | 59.06 | 59.29 | 1,378,050 | -0.07(-0.12%) |
Jan 11, 2022 | 59.12 | 59.47 | 58.22 | 59.36 | 1,198,110 | +0.12(+0.20%) |
Jan 10, 2022 | 59.03 | 59.31 | 58.27 | 59.24 | 1,622,704 | -0.06(-0.10%) |
Jan 07, 2022 | 59.79 | 60.57 | 58.97 | 59.30 | 2,235,402 | -1.32(-2.18%) |
Jan 06, 2022 | 61.16 | 61.67 | 60.26 | 60.62 | 3,326,019 | -0.50(-0.82%) |
Jan 05, 2022 | 62.51 | 63.02 | 61.11 | 61.12 | 3,221,361 | -1.64(-2.62%) |
Jan 04, 2022 | 63.58 | 64.23 | 62.37 | 62.76 | 1,661,472 | -0.82(-1.29%) |
Jan 03, 2022 | 64.65 | 64.80 | 62.15 | 63.58 | 1,419,073 | -1.06(-1.65%) |
Dec 31, 2021 | 64.29 | 65.22 | 64.10 | 64.65 | 1,421,826 | +0.48(+0.75%) |
Dec 30, 2021 | 64.23 | 64.39 | 63.82 | 64.16 | 800,137 | +0.01(+0.02%) |
Dec 29, 2021 | 63.63 | 64.33 | 63.24 | 64.15 | 846,500 | +0.73(+1.15%) |
Dec 28, 2021 | 63.35 | 63.54 | 62.93 | 63.42 | 786,457 | +0.10(+0.16%) |
Dec 27, 2021 | 61.94 | 63.36 | 61.82 | 63.33 | 972,129 | +1.68(+2.73%) |
Dec 23, 2021 | 61.91 | 62.15 | 61.31 | 61.64 | 1,402,831 | -0.18(-0.29%) |
Dec 22, 2021 | 61.43 | 61.86 | 61.43 | 61.82 | 1,158,102 | +0.50(+0.82%) |
Dec 21, 2021 | 61.67 | 61.84 | 60.96 | 61.32 | 933,058 | -0.05(-0.08%) |
Dec 20, 2021 | 60.75 | 61.63 | 60.27 | 61.37 | 1,357,641 | +0.22(+0.35%) |
Dec 17, 2021 | 61.62 | 62.17 | 60.99 | 61.15 | 3,661,998 | -0.48(-0.78%) |
Dec 16, 2021 | 61.86 | 62.47 | 61.18 | 61.63 | 1,563,238 | -0.30(-0.48%) |
Dec 15, 2021 | 61.37 | 62.55 | 61.37 | 61.93 | 1,719,166 | +0.73(+1.19%) |
Dec 14, 2021 | 61.45 | 61.75 | 60.47 | 61.20 | 2,142,811 | -0.63(-1.02%) |
Dec 13, 2021 | 60.83 | 62.22 | 60.50 | 61.83 | 1,697,835 | +1.17(+1.93%) |
Dec 10, 2021 | 60.37 | 60.88 | 60.13 | 60.66 | 1,179,527 | +0.54(+0.90%) |
Dec 09, 2021 | 60.71 | 60.75 | 59.99 | 60.12 | 1,449,789 | -0.77(-1.26%) |
Dec 08, 2021 | 60.47 | 61.14 | 60.43 | 60.88 | 1,125,994 | +0.41(+0.68%) |
Dec 07, 2021 | 60.14 | 61.02 | 60.12 | 60.47 | 1,670,974 | +0.60(+1.00%) |
Dec 06, 2021 | 59.20 | 60.12 | 59.20 | 59.87 | 1,284,264 | +1.09(+1.86%) |
Dec 03, 2021 | 59.05 | 59.49 | 58.11 | 58.78 | 1,457,007 | -0.05(-0.08%) |
Dec 02, 2021 | 58.01 | 59.43 | 57.98 | 58.83 | 1,592,399 | +1.15(+2.00%) |