Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 53.39 | 53.65 | 52.93 | 53.57 | 3,074,322 | -0.56(-1.04%) |
Feb 25, 2022 | 52.94 | 54.17 | 52.92 | 54.13 | 1,856,125 | +1.22(+2.31%) |
Feb 24, 2022 | 51.58 | 52.96 | 51.23 | 52.91 | 2,194,971 | +0.53(+1.00%) |
Feb 23, 2022 | 53.45 | 53.45 | 52.27 | 52.38 | 2,356,878 | -0.79(-1.48%) |
Feb 22, 2022 | 54.66 | 54.91 | 52.71 | 53.17 | 2,423,728 | -1.57(-2.87%) |
Feb 18, 2022 | 54.74 | 0 | -0.18(-0.33%) | |||
Feb 17, 2022 | 55.47 | 55.90 | 54.87 | 54.92 | 1,759,745 | -0.88(-1.58%) |
Feb 16, 2022 | 55.19 | 55.97 | 54.82 | 55.80 | 2,277,814 | +0.62(+1.12%) |
Feb 15, 2022 | 55.21 | 55.55 | 54.91 | 55.19 | 2,597,779 | +0.74(+1.36%) |
Feb 14, 2022 | 54.70 | 55.02 | 53.93 | 54.44 | 2,008,844 | -0.46(-0.83%) |
Feb 11, 2022 | 55.52 | 55.81 | 54.68 | 54.90 | 2,550,324 | -0.51(-0.93%) |
Feb 10, 2022 | 56.55 | 57.19 | 55.14 | 55.41 | 2,825,924 | -2.19(-3.80%) |
Feb 09, 2022 | 57.27 | 58.11 | 57.00 | 57.60 | 2,904,924 | +1.35(+2.40%) |
Feb 08, 2022 | 56.36 | 57.09 | 55.12 | 56.25 | 4,232,957 | -1.11(-1.94%) |
Feb 07, 2022 | 58.49 | 58.61 | 57.06 | 57.36 | 5,168,622 | -1.08(-1.85%) |
Feb 04, 2022 | 59.29 | 59.43 | 57.85 | 58.45 | 2,342,786 | -1.11(-1.87%) |
Feb 03, 2022 | 59.98 | 60.41 | 59.56 | 1,686,974 | -0.96(-1.59%) | |
Feb 02, 2022 | 60.25 | 60.79 | 59.81 | 60.52 | 2,125,007 | +0.27(+0.44%) |
Feb 01, 2022 | 60.54 | 60.77 | 59.15 | 60.26 | 1,375,803 | +0.03(+0.05%) |
Jan 31, 2022 | 59.64 | 60.49 | 60.23 | 2,958,143 | +0.69(+1.17%) | |
Jan 28, 2022 | 58.57 | 59.56 | 57.73 | 59.53 | 2,520,117 | +0.99(+1.69%) |
Jan 27, 2022 | 59.85 | 60.45 | 58.26 | 58.54 | 2,395,143 | -0.74(-1.25%) |
Jan 26, 2022 | 61.03 | 61.41 | 59.05 | 59.28 | 2,481,652 | -1.05(-1.73%) |
Jan 25, 2022 | 60.74 | 60.91 | 59.60 | 60.33 | 1,888,530 | -1.48(-2.40%) |
Jan 24, 2022 | 60.07 | 61.91 | 59.59 | 61.81 | 2,863,791 | +0.70(+1.15%) |
Jan 21, 2022 | 61.76 | 62.37 | 60.88 | 61.11 | 2,501,993 | -0.84(-1.35%) |
Jan 20, 2022 | 63.08 | 63.72 | 61.86 | 61.95 | 2,417,663 | -0.43(-0.69%) |
Jan 19, 2022 | 62.96 | 63.77 | 62.24 | 62.38 | 4,421,966 | -0.29(-0.47%) |
Jan 18, 2022 | 63.57 | 64.31 | 62.15 | 62.67 | 2,812,883 | -1.31(-2.05%) |
Jan 14, 2022 | 63.98 | 0 | -0.82(-1.26%) | |||
Jan 13, 2022 | 65.11 | 65.98 | 64.58 | 64.80 | 2,012,984 | -0.17(-0.26%) |
Jan 12, 2022 | 64.61 | 65.31 | 64.50 | 64.97 | 2,296,623 | +0.80(+1.24%) |
Jan 11, 2022 | 63.74 | 64.19 | 62.89 | 64.17 | 1,760,394 | +0.83(+1.31%) |
Jan 10, 2022 | 63.05 | 63.63 | 62.55 | 63.35 | 2,368,572 | -0.44(-0.69%) |
Jan 07, 2022 | 65.22 | 65.23 | 63.57 | 63.78 | 2,045,051 | -1.50(-2.30%) |
Jan 06, 2022 | 65.07 | 65.89 | 64.61 | 65.29 | 2,509,293 | +0.31(+0.48%) |
Jan 05, 2022 | 66.39 | 66.75 | 63.79 | 64.97 | 4,193,446 | -1.80(-2.69%) |
Jan 04, 2022 | 66.40 | 67.57 | 66.13 | 66.77 | 1,938,941 | +0.75(+1.14%) |
Jan 03, 2022 | 66.76 | 66.76 | 64.96 | 66.02 | 2,973,438 | -0.76(-1.14%) |
Dec 31, 2021 | 66.27 | 67.09 | 65.97 | 66.78 | 881,501 | +0.51(+0.78%) |
Dec 30, 2021 | 66.97 | 67.35 | 66.14 | 66.27 | 1,095,262 | -0.52(-0.78%) |
Dec 29, 2021 | 66.09 | 66.94 | 66.09 | 66.79 | 741,970 | +0.63(+0.95%) |
Dec 28, 2021 | 65.75 | 66.27 | 65.75 | 66.16 | 664,776 | +0.33(+0.51%) |
Dec 27, 2021 | 64.97 | 65.83 | 64.74 | 65.83 | 932,088 | +1.16(+1.79%) |
Dec 23, 2021 | 64.40 | 65.25 | 64.40 | 64.67 | 883,875 | +0.52(+0.82%) |
Dec 22, 2021 | 63.10 | 64.35 | 62.92 | 64.14 | 1,697,372 | +1.02(+1.61%) |
Dec 21, 2021 | 62.03 | 63.26 | 61.81 | 63.13 | 1,796,372 | +1.56(+2.53%) |
Dec 20, 2021 | 62.70 | 62.71 | 61.16 | 61.57 | 2,102,446 | -1.65(-2.60%) |
Dec 17, 2021 | 64.97 | 65.34 | 63.14 | 63.21 | 6,895,763 | -2.17(-3.32%) |
Dec 16, 2021 | 65.82 | 66.21 | 64.93 | 65.38 | 2,484,772 | -0.52(-0.79%) |
Dec 15, 2021 | 65.62 | 65.94 | 64.68 | 65.90 | 2,083,940 | +1.10(+1.70%) |
Dec 14, 2021 | 64.70 | 65.04 | 64.20 | 64.80 | 1,632,730 | -0.14(-0.22%) |
Dec 13, 2021 | 65.04 | 65.30 | 64.30 | 64.94 | 2,444,846 | -0.40(-0.61%) |
Dec 10, 2021 | 65.33 | 65.74 | 64.86 | 65.34 | 1,363,351 | +0.26(+0.39%) |
Dec 09, 2021 | 65.43 | 65.71 | 64.62 | 65.09 | 1,086,591 | -0.39(-0.60%) |
Dec 08, 2021 | 65.52 | 65.70 | 65.07 | 65.48 | 1,189,624 | +0.24(+0.36%) |
Dec 07, 2021 | 65.68 | 66.06 | 65.13 | 65.24 | 1,529,882 | +0.10(+0.16%) |
Dec 06, 2021 | 66.03 | 66.26 | 65.01 | 65.13 | 1,317,348 | -0.26(-0.39%) |
Dec 03, 2021 | 64.53 | 65.77 | 64.50 | 65.39 | 2,918,481 | +1.16(+1.81%) |
Dec 02, 2021 | 62.78 | 64.58 | 62.78 | 64.23 | 1,778,411 | +1.78(+2.85%) |