Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 59.23 | 60.44 | 59.22 | 60.23 | 4,066,164 | +0.11(+0.18%) |
Feb 25, 2022 | 58.43 | 60.21 | 59.04 | 60.13 | 4,265,398 | +2.40(+4.15%) |
Feb 24, 2022 | 57.02 | 57.85 | 56.80 | 57.73 | 3,793,667 | -1.74(-2.93%) |
Feb 23, 2022 | 60.15 | 60.28 | 59.28 | 59.47 | 2,205,831 | -0.33(-0.56%) |
Feb 22, 2022 | 59.53 | 60.12 | 59.11 | 59.80 | 2,155,565 | -0.14(-0.24%) |
Feb 18, 2022 | 59.94 | 0 | -0.36(-0.59%) | |||
Feb 17, 2022 | 60.68 | 60.78 | 60.16 | 60.30 | 1,764,800 | -0.61(-1.00%) |
Feb 16, 2022 | 60.79 | 61.38 | 60.68 | 60.91 | 1,381,818 | +0.07(+0.11%) |
Feb 15, 2022 | 60.88 | 60.99 | 60.47 | 60.84 | 1,481,320 | +0.34(+0.56%) |
Feb 14, 2022 | 60.70 | 60.83 | 60.16 | 60.50 | 1,703,695 | -0.35(-0.57%) |
Feb 11, 2022 | 60.90 | 61.64 | 60.55 | 60.85 | 1,877,999 | -0.13(-0.22%) |
Feb 10, 2022 | 61.51 | 61.78 | 60.88 | 60.98 | 1,624,053 | -0.82(-1.32%) |
Feb 09, 2022 | 62.16 | 62.33 | 61.63 | 61.80 | 1,487,383 | -0.12(-0.19%) |
Feb 08, 2022 | 61.54 | 62.08 | 61.48 | 61.92 | 1,488,273 | +0.51(+0.83%) |
Feb 07, 2022 | 61.10 | 61.58 | 60.93 | 61.41 | 1,372,446 | +0.47(+0.78%) |
Feb 04, 2022 | 60.88 | 61.10 | 60.43 | 60.93 | 1,315,146 | +0.04(+0.07%) |
Feb 03, 2022 | 60.96 | 60.89 | 1,755,864 | -0.31(-0.50%) | ||
Feb 02, 2022 | 60.78 | 61.36 | 60.58 | 61.20 | 1,591,472 | +0.67(+1.10%) |
Feb 01, 2022 | 60.09 | 60.74 | 59.84 | 60.53 | 2,045,587 | +0.62(+1.03%) |
Jan 31, 2022 | 58.74 | 60.07 | 59.92 | 1,818,269 | +1.03(+1.75%) | |
Jan 28, 2022 | 59.17 | 59.17 | 58.15 | 58.89 | 2,201,913 | -0.34(-0.58%) |
Jan 27, 2022 | 59.93 | 60.37 | 59.00 | 59.23 | 2,038,324 | -0.24(-0.41%) |
Jan 26, 2022 | 59.93 | 60.29 | 59.19 | 59.47 | 3,474,467 | +0.37(+0.63%) |
Jan 25, 2022 | 58.34 | 59.44 | 57.59 | 59.09 | 2,031,943 | +0.49(+0.84%) |
Jan 24, 2022 | 58.08 | 58.68 | 57.24 | 58.60 | 2,883,897 | -0.90(-1.51%) |
Jan 21, 2022 | 59.98 | 60.33 | 59.18 | 59.50 | 3,584,721 | -1.07(-1.77%) |
Jan 20, 2022 | 60.58 | 61.39 | 60.52 | 60.58 | 2,052,382 | -0.07(-0.11%) |
Jan 19, 2022 | 61.77 | 61.77 | 60.46 | 60.64 | 2,085,815 | -0.77(-1.25%) |
Jan 18, 2022 | 61.57 | 61.63 | 61.08 | 61.41 | 2,059,418 | +0.18(+0.30%) |
Jan 14, 2022 | 61.23 | 0 | -0.08(-0.14%) | |||
Jan 13, 2022 | 61.35 | 61.82 | 61.29 | 61.31 | 2,417,249 | +0.21(+0.34%) |
Jan 12, 2022 | 60.99 | 61.61 | 60.92 | 61.10 | 3,398,745 | +0.32(+0.53%) |
Jan 11, 2022 | 59.86 | 60.78 | 59.78 | 60.78 | 1,657,514 | +1.04(+1.74%) |
Jan 10, 2022 | 60.14 | 60.39 | 59.43 | 59.73 | 1,713,113 | -0.57(-0.94%) |
Jan 07, 2022 | 59.88 | 60.41 | 59.74 | 60.30 | 2,826,311 | +0.59(+0.99%) |
Jan 06, 2022 | 59.32 | 59.93 | 59.03 | 59.71 | 2,954,298 | +0.84(+1.43%) |
Jan 05, 2022 | 59.75 | 59.93 | 58.86 | 58.87 | 1,866,453 | -0.68(-1.15%) |
Jan 04, 2022 | 59.44 | 59.92 | 59.42 | 59.55 | 3,182,962 | +0.07(+0.13%) |
Jan 03, 2022 | 58.89 | 59.76 | 58.85 | 59.48 | 3,945,812 | +0.62(+1.05%) |
Dec 31, 2021 | 58.66 | 59.09 | 58.59 | 58.86 | 4,473,364 | -0.03(-0.06%) |
Dec 30, 2021 | 58.84 | 59.01 | 58.61 | 58.89 | 2,171,237 | +0.30(+0.50%) |
Dec 29, 2021 | 58.35 | 58.69 | 58.05 | 58.60 | 1,606,490 | +0.09(+0.15%) |
Dec 28, 2021 | 58.20 | 58.74 | 58.20 | 58.51 | 1,441,470 | +0.29(+0.49%) |
Dec 27, 2021 | 57.47 | 58.22 | 57.24 | 58.22 | 1,042,342 | +0.92(+1.60%) |
Dec 23, 2021 | 56.89 | 57.44 | 56.80 | 57.30 | 1,663,701 | +0.57(+1.00%) |
Dec 22, 2021 | 55.80 | 56.73 | 55.66 | 56.73 | 1,618,287 | +0.99(+1.78%) |
Dec 21, 2021 | 55.65 | 55.97 | 55.51 | 55.74 | 2,769,074 | +0.66(+1.19%) |
Dec 20, 2021 | 55.08 | 55.22 | 54.44 | 55.08 | 3,269,195 | -0.55(-0.99%) |
Dec 17, 2021 | 55.88 | 56.06 | 55.12 | 55.63 | 4,369,974 | -0.26(-0.47%) |
Dec 16, 2021 | 56.00 | 56.32 | 55.81 | 55.90 | 1,947,894 | +0.49(+0.89%) |
Dec 15, 2021 | 55.03 | 55.62 | 54.65 | 55.40 | 1,676,356 | +0.38(+0.69%) |
Dec 14, 2021 | 54.76 | 55.41 | 54.76 | 55.03 | 1,305,914 | +0.02(+0.03%) |
Dec 13, 2021 | 55.28 | 55.42 | 54.82 | 55.01 | 1,388,231 | -0.57(-1.03%) |
Dec 10, 2021 | 55.62 | 55.82 | 55.44 | 55.58 | 1,546,788 | +0.21(+0.39%) |
Dec 09, 2021 | 55.13 | 55.49 | 54.89 | 55.37 | 1,350,968 | -0.10(-0.18%) |
Dec 08, 2021 | 55.62 | 55.81 | 55.15 | 55.47 | 1,307,444 | +0.00(+0.00%) |
Dec 07, 2021 | 55.22 | 55.60 | 54.98 | 55.47 | 2,171,493 | +0.94(+1.72%) |
Dec 06, 2021 | 54.25 | 54.85 | 54.03 | 54.53 | 1,924,664 | +0.86(+1.61%) |
Dec 03, 2021 | 54.41 | 54.50 | 53.51 | 53.67 | 2,050,791 | -0.60(-1.10%) |
Dec 02, 2021 | 53.15 | 54.41 | 53.10 | 54.27 | 2,962,108 | +1.44(+2.72%) |