Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 59.14 | 59.48 | 58.68 | 59.30 | 8,883,646 | -0.25(-0.42%) |
Feb 25, 2022 | 58.15 | 59.59 | 58.29 | 59.54 | 9,578,101 | +1.98(+3.44%) |
Feb 24, 2022 | 57.22 | 57.65 | 56.55 | 57.57 | 9,422,651 | +0.04(+0.06%) |
Feb 23, 2022 | 58.87 | 59.13 | 57.43 | 57.53 | 6,545,566 | -1.33(-2.26%) |
Feb 22, 2022 | 58.48 | 59.09 | 57.83 | 58.86 | 8,111,128 | +0.48(+0.82%) |
Feb 18, 2022 | 58.38 | 0 | -0.33(-0.56%) | |||
Feb 17, 2022 | 57.89 | 58.98 | 57.50 | 58.71 | 7,776,001 | -0.07(-0.12%) |
Feb 16, 2022 | 58.97 | 59.33 | 58.27 | 58.78 | 8,077,287 | -0.14(-0.23%) |
Feb 15, 2022 | 60.06 | 60.23 | 58.59 | 58.92 | 6,751,067 | -0.75(-1.26%) |
Feb 14, 2022 | 60.62 | 60.77 | 59.06 | 59.67 | 8,082,342 | -0.85(-1.41%) |
Feb 11, 2022 | 60.02 | 60.86 | 59.95 | 60.52 | 8,981,764 | +0.76(+1.27%) |
Feb 10, 2022 | 61.44 | 61.44 | 59.64 | 59.76 | 8,630,137 | -1.93(-3.13%) |
Feb 09, 2022 | 61.92 | 61.97 | 61.35 | 61.69 | 4,415,474 | +0.17(+0.28%) |
Feb 08, 2022 | 61.78 | 61.86 | 61.30 | 61.52 | 4,565,212 | +0.22(+0.35%) |
Feb 07, 2022 | 61.53 | 61.72 | 60.90 | 61.30 | 8,562,061 | -0.94(-1.51%) |
Feb 04, 2022 | 62.21 | 62.78 | 61.75 | 62.25 | 7,124,386 | -0.51(-0.81%) |
Feb 03, 2022 | 62.53 | 62.75 | 6,239,474 | +0.40(+0.64%) | ||
Feb 02, 2022 | 61.67 | 62.47 | 61.25 | 62.35 | 7,110,722 | +0.74(+1.21%) |
Feb 01, 2022 | 62.73 | 62.78 | 61.11 | 61.61 | 7,318,665 | -1.36(-2.16%) |
Jan 31, 2022 | 62.01 | 63.22 | 62.97 | 15,980,053 | +0.44(+0.71%) | |
Jan 28, 2022 | 61.62 | 62.55 | 61.29 | 62.53 | 6,776,061 | +0.88(+1.43%) |
Jan 27, 2022 | 61.17 | 62.25 | 61.15 | 61.65 | 6,972,255 | +0.92(+1.51%) |
Jan 26, 2022 | 60.89 | 61.66 | 60.21 | 60.73 | 6,705,042 | -0.21(-0.34%) |
Jan 25, 2022 | 60.66 | 61.44 | 60.45 | 60.94 | 8,829,463 | -0.11(-0.18%) |
Jan 24, 2022 | 61.41 | 61.71 | 59.26 | 61.05 | 9,755,719 | -0.40(-0.65%) |
Jan 21, 2022 | 62.10 | 62.26 | 61.31 | 61.45 | 6,575,951 | -0.06(-0.10%) |
Jan 20, 2022 | 62.01 | 62.47 | 61.43 | 61.51 | 4,661,932 | -0.41(-0.66%) |
Jan 19, 2022 | 61.73 | 62.46 | 61.40 | 61.92 | 4,113,974 | +0.29(+0.47%) |
Jan 18, 2022 | 61.88 | 62.06 | 61.00 | 61.63 | 4,679,345 | -0.59(-0.95%) |
Jan 14, 2022 | 62.22 | 0 | +0.28(+0.45%) | |||
Jan 13, 2022 | 61.50 | 62.10 | 61.20 | 61.94 | 3,992,349 | +0.52(+0.84%) |
Jan 12, 2022 | 60.99 | 61.57 | 60.88 | 61.42 | 3,365,253 | +0.12(+0.19%) |
Jan 11, 2022 | 62.10 | 62.24 | 60.92 | 61.30 | 4,492,626 | -0.80(-1.28%) |
Jan 10, 2022 | 62.15 | 62.73 | 61.96 | 62.10 | 6,178,930 | -0.10(-0.16%) |
Jan 07, 2022 | 61.51 | 62.65 | 61.14 | 62.20 | 4,833,969 | +0.43(+0.69%) |
Jan 06, 2022 | 61.92 | 62.25 | 61.45 | 61.77 | 4,431,045 | -0.07(-0.12%) |
Jan 05, 2022 | 61.30 | 62.50 | 61.30 | 61.85 | 5,014,103 | +0.07(+0.12%) |
Jan 04, 2022 | 61.64 | 62.63 | 61.56 | 61.77 | 5,804,469 | +0.00(+0.00%) |
Jan 03, 2022 | 62.07 | 62.11 | 61.04 | 61.77 | 3,991,052 | -0.37(-0.60%) |
Dec 31, 2021 | 61.86 | 62.41 | 61.77 | 62.15 | 3,983,461 | +0.20(+0.32%) |
Dec 30, 2021 | 61.82 | 62.01 | 61.41 | 61.95 | 3,534,584 | +0.26(+0.43%) |
Dec 29, 2021 | 61.39 | 61.73 | 61.31 | 61.68 | 2,561,585 | +0.31(+0.50%) |
Dec 28, 2021 | 60.85 | 61.38 | 60.72 | 61.38 | 2,375,713 | +0.70(+1.15%) |
Dec 27, 2021 | 60.44 | 60.70 | 60.14 | 60.68 | 2,084,326 | +0.38(+0.63%) |
Dec 23, 2021 | 60.53 | 60.76 | 60.28 | 60.30 | 2,346,695 | -0.10(-0.16%) |
Dec 22, 2021 | 60.04 | 60.48 | 60.04 | 60.40 | 2,592,950 | +0.24(+0.39%) |
Dec 21, 2021 | 61.03 | 61.17 | 60.05 | 60.16 | 7,507,135 | -0.66(-1.09%) |
Dec 20, 2021 | 59.93 | 60.94 | 59.56 | 60.82 | 4,918,813 | +0.25(+0.42%) |
Dec 17, 2021 | 61.17 | 61.81 | 60.49 | 60.57 | 12,188,548 | -0.64(-1.05%) |
Dec 16, 2021 | 60.47 | 61.31 | 60.32 | 61.21 | 5,230,573 | +0.72(+1.20%) |
Dec 15, 2021 | 59.47 | 60.73 | 59.47 | 60.49 | 5,757,954 | +0.71(+1.18%) |
Dec 14, 2021 | 59.96 | 60.22 | 59.51 | 59.78 | 4,733,831 | -0.19(-0.32%) |
Dec 13, 2021 | 58.95 | 60.40 | 58.90 | 59.97 | 8,957,890 | +1.00(+1.69%) |
Dec 10, 2021 | 58.80 | 59.30 | 58.51 | 58.97 | 4,643,157 | +0.46(+0.79%) |
Dec 09, 2021 | 58.69 | 58.82 | 58.06 | 58.51 | 5,377,323 | -0.16(-0.28%) |
Dec 08, 2021 | 58.47 | 58.82 | 58.23 | 58.67 | 4,978,122 | +0.25(+0.43%) |
Dec 07, 2021 | 58.36 | 58.78 | 57.92 | 58.42 | 4,723,576 | -0.17(-0.29%) |
Dec 06, 2021 | 57.93 | 59.72 | 57.68 | 58.59 | 9,887,198 | +1.66(+2.91%) |
Dec 03, 2021 | 56.61 | 56.96 | 56.03 | 56.94 | 6,576,495 | +0.74(+1.32%) |
Dec 02, 2021 | 55.59 | 56.85 | 55.56 | 56.19 | 6,362,102 | +0.79(+1.42%) |