Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 59.70 | 60.12 | 58.81 | 59.33 | 7,897,008 | -0.95(-1.58%) |
Feb 25, 2022 | 59.03 | 60.34 | 59.20 | 60.29 | 6,528,794 | +1.48(+2.53%) |
Feb 24, 2022 | 57.84 | 58.98 | 57.16 | 58.80 | 6,385,834 | +0.44(+0.75%) |
Feb 23, 2022 | 60.01 | 60.09 | 58.33 | 58.36 | 4,163,287 | -0.71(-1.20%) |
Feb 22, 2022 | 59.45 | 59.65 | 58.67 | 59.07 | 3,936,212 | -0.53(-0.89%) |
Feb 18, 2022 | 59.60 | 0 | -0.44(-0.73%) | |||
Feb 17, 2022 | 59.89 | 60.29 | 59.53 | 60.04 | 3,960,672 | -0.29(-0.47%) |
Feb 16, 2022 | 60.11 | 60.50 | 59.68 | 60.32 | 4,082,212 | +0.35(+0.58%) |
Feb 15, 2022 | 60.37 | 60.68 | 59.83 | 59.97 | 3,432,055 | +0.14(+0.24%) |
Feb 14, 2022 | 60.23 | 60.54 | 59.55 | 59.83 | 4,216,961 | -0.54(-0.89%) |
Feb 11, 2022 | 60.40 | 61.02 | 59.74 | 60.37 | 4,243,155 | +0.22(+0.37%) |
Feb 10, 2022 | 60.63 | 61.48 | 59.85 | 60.14 | 3,533,545 | -1.18(-1.93%) |
Feb 09, 2022 | 60.97 | 61.52 | 60.89 | 61.32 | 2,487,152 | +0.90(+1.50%) |
Feb 08, 2022 | 60.81 | 60.91 | 60.21 | 60.42 | 3,395,345 | -0.44(-0.72%) |
Feb 07, 2022 | 60.91 | 61.48 | 60.73 | 60.86 | 2,947,311 | -0.13(-0.22%) |
Feb 04, 2022 | 61.18 | 61.55 | 60.58 | 60.99 | 4,142,571 | -0.43(-0.70%) |
Feb 03, 2022 | 62.16 | 61.35 | 61.42 | 2,571,137 | -1.01(-1.62%) | |
Feb 02, 2022 | 61.71 | 62.63 | 61.38 | 62.43 | 3,802,220 | +0.60(+0.97%) |
Feb 01, 2022 | 61.74 | 62.18 | 61.40 | 61.83 | 3,649,562 | -0.25(-0.40%) |
Jan 31, 2022 | 61.39 | 62.11 | 62.08 | 4,867,537 | +0.15(+0.24%) | |
Jan 28, 2022 | 60.36 | 61.94 | 59.65 | 61.93 | 3,962,623 | +1.54(+2.55%) |
Jan 27, 2022 | 60.95 | 61.67 | 60.15 | 60.39 | 3,654,948 | -0.15(-0.25%) |
Jan 26, 2022 | 61.84 | 62.47 | 60.22 | 60.54 | 5,131,388 | -0.88(-1.44%) |
Jan 25, 2022 | 60.42 | 61.69 | 59.81 | 61.43 | 5,186,264 | +0.45(+0.75%) |
Jan 24, 2022 | 59.69 | 61.06 | 58.59 | 60.97 | 7,253,106 | +0.44(+0.72%) |
Jan 21, 2022 | 60.21 | 60.81 | 59.70 | 60.54 | 4,693,417 | +0.53(+0.89%) |
Jan 20, 2022 | 61.26 | 61.47 | 59.99 | 60.00 | 4,090,023 | -1.11(-1.82%) |
Jan 19, 2022 | 62.27 | 62.40 | 61.11 | 61.11 | 3,680,525 | -1.03(-1.66%) |
Jan 18, 2022 | 63.53 | 63.66 | 62.07 | 62.15 | 4,739,420 | -1.58(-2.48%) |
Jan 14, 2022 | 63.73 | 0 | -0.18(-0.28%) | |||
Jan 13, 2022 | 64.16 | 64.66 | 63.74 | 63.90 | 2,682,196 | -0.15(-0.24%) |
Jan 12, 2022 | 63.58 | 64.34 | 63.46 | 64.06 | 4,751,097 | +0.52(+0.81%) |
Jan 11, 2022 | 63.72 | 63.83 | 62.72 | 63.54 | 4,485,838 | -0.30(-0.47%) |
Jan 10, 2022 | 63.54 | 63.87 | 62.88 | 63.84 | 3,673,422 | +0.20(+0.31%) |
Jan 07, 2022 | 63.40 | 63.76 | 63.02 | 63.65 | 3,488,289 | +0.00(+0.00%) |
Jan 06, 2022 | 63.60 | 64.06 | 63.18 | 63.65 | 3,219,911 | +0.29(+0.46%) |
Jan 05, 2022 | 64.28 | 64.60 | 63.18 | 63.35 | 3,632,969 | -1.04(-1.62%) |
Jan 04, 2022 | 63.41 | 64.60 | 63.39 | 64.39 | 3,826,761 | +0.94(+1.47%) |
Jan 03, 2022 | 63.93 | 64.00 | 62.48 | 63.46 | 3,489,961 | -0.35(-0.54%) |
Dec 31, 2021 | 63.95 | 64.18 | 63.74 | 63.81 | 2,591,532 | -0.07(-0.10%) |
Dec 30, 2021 | 63.95 | 64.14 | 63.51 | 63.87 | 2,331,241 | +0.01(+0.01%) |
Dec 29, 2021 | 63.51 | 63.97 | 63.34 | 63.86 | 2,161,303 | +0.44(+0.70%) |
Dec 28, 2021 | 62.96 | 63.52 | 62.83 | 63.42 | 2,999,079 | +0.41(+0.65%) |
Dec 27, 2021 | 61.51 | 63.02 | 61.50 | 63.01 | 3,767,221 | +1.53(+2.48%) |
Dec 23, 2021 | 61.51 | 61.66 | 61.16 | 61.48 | 3,224,357 | +0.07(+0.12%) |
Dec 22, 2021 | 61.20 | 61.50 | 60.81 | 61.41 | 3,364,714 | +0.36(+0.60%) |
Dec 21, 2021 | 60.03 | 61.16 | 60.01 | 61.05 | 4,598,487 | +1.31(+2.19%) |
Dec 20, 2021 | 59.64 | 59.85 | 58.94 | 59.74 | 4,406,604 | -0.46(-0.77%) |
Dec 17, 2021 | 60.09 | 60.99 | 60.00 | 60.20 | 13,892,468 | +0.10(+0.16%) |
Dec 16, 2021 | 59.90 | 60.40 | 59.63 | 60.11 | 5,785,971 | +0.40(+0.67%) |
Dec 15, 2021 | 59.51 | 59.85 | 58.31 | 59.71 | 6,761,098 | -0.06(-0.10%) |
Dec 14, 2021 | 60.49 | 60.97 | 59.73 | 59.77 | 5,363,222 | -0.77(-1.28%) |
Dec 13, 2021 | 59.50 | 60.82 | 59.38 | 60.54 | 5,611,249 | +1.08(+1.82%) |
Dec 10, 2021 | 60.23 | 60.23 | 59.41 | 59.46 | 4,362,532 | -0.37(-0.62%) |
Dec 09, 2021 | 60.86 | 60.86 | 59.81 | 59.83 | 4,162,370 | -1.32(-2.16%) |
Dec 08, 2021 | 60.71 | 61.37 | 60.61 | 61.15 | 4,838,465 | +0.41(+0.67%) |
Dec 07, 2021 | 60.75 | 61.18 | 60.43 | 60.75 | 7,012,479 | +0.28(+0.46%) |
Dec 06, 2021 | 60.19 | 61.81 | 60.14 | 60.47 | 6,310,031 | +0.74(+1.23%) |
Dec 03, 2021 | 60.03 | 60.30 | 59.36 | 59.73 | 4,557,221 | -0.24(-0.40%) |
Dec 02, 2021 | 59.11 | 60.45 | 59.00 | 59.97 | 5,723,359 | +1.42(+2.43%) |