Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 51.82 | 52.46 | 50.95 | 52.07 | 9,728,719 | -0.01(-0.02%) |
Feb 25, 2022 | 52.82 | 52.63 | 51.07 | 52.08 | 8,742,999 | -0.80(-1.52%) |
Feb 24, 2022 | 47.91 | 53.08 | 47.25 | 52.89 | 25,267,806 | +0.81(+1.56%) |
Feb 23, 2022 | 52.97 | 53.31 | 51.96 | 52.07 | 11,833,664 | -0.53(-1.02%) |
Feb 22, 2022 | 52.58 | 54.14 | 52.36 | 52.61 | 7,285,839 | -0.30(-0.56%) |
Feb 18, 2022 | 52.90 | 0 | -0.29(-0.54%) | |||
Feb 17, 2022 | 54.83 | 55.04 | 52.97 | 53.19 | 5,932,610 | -1.80(-3.28%) |
Feb 16, 2022 | 56.94 | 57.00 | 54.62 | 54.99 | 5,452,592 | -2.17(-3.80%) |
Feb 15, 2022 | 56.24 | 57.23 | 55.93 | 57.17 | 3,987,543 | +1.67(+3.01%) |
Feb 14, 2022 | 55.83 | 55.94 | 55.02 | 55.50 | 5,990,526 | -0.19(-0.34%) |
Feb 11, 2022 | 56.58 | 57.18 | 55.38 | 55.69 | 6,182,161 | -0.41(-0.73%) |
Feb 10, 2022 | 56.75 | 57.26 | 55.79 | 56.10 | 4,168,271 | -1.72(-2.97%) |
Feb 09, 2022 | 57.59 | 57.86 | 56.95 | 57.82 | 3,614,739 | +0.84(+1.47%) |
Feb 08, 2022 | 55.75 | 57.15 | 55.75 | 56.98 | 3,953,100 | +0.98(+1.75%) |
Feb 07, 2022 | 56.45 | 56.98 | 55.84 | 56.00 | 5,994,171 | -0.56(-1.00%) |
Feb 04, 2022 | 54.70 | 57.47 | 54.61 | 56.56 | 11,098,414 | +2.00(+3.67%) |
Feb 03, 2022 | 55.33 | 54.31 | 54.56 | 6,590,901 | -1.29(-2.31%) | |
Feb 02, 2022 | 57.68 | 57.80 | 54.77 | 55.84 | 9,359,548 | -1.85(-3.21%) |
Feb 01, 2022 | 57.15 | 57.83 | 56.82 | 57.69 | 4,264,191 | +2.80(+5.11%) |
Jan 28, 2022 | 54.13 | 54.95 | 53.33 | 54.89 | 5,270,158 | +0.80(+1.48%) |
Jan 27, 2022 | 55.37 | 56.00 | 53.80 | 54.09 | 5,186,063 | -0.96(-1.75%) |
Jan 26, 2022 | 55.87 | 56.75 | 54.71 | 55.05 | 7,965,663 | -0.45(-0.81%) |
Jan 25, 2022 | 55.75 | 55.87 | 54.30 | 55.50 | 7,999,972 | -1.41(-2.48%) |
Jan 24, 2022 | 56.25 | 56.97 | 54.25 | 56.91 | 9,769,018 | +0.11(+0.20%) |
Jan 21, 2022 | 58.11 | 58.51 | 56.63 | 56.80 | 8,116,116 | -1.12(-1.93%) |
Jan 20, 2022 | 59.95 | 60.75 | 57.87 | 57.91 | 5,608,638 | -1.51(-2.54%) |
Jan 19, 2022 | 59.11 | 59.94 | 59.07 | 59.42 | 7,045,479 | +0.65(+1.10%) |
Jan 18, 2022 | 59.91 | 59.91 | 58.70 | 58.77 | 7,509,732 | -1.61(-2.67%) |
Jan 14, 2022 | 60.38 | 0 | +0.02(+0.03%) | |||
Jan 13, 2022 | 61.76 | 62.23 | 60.26 | 60.36 | 4,629,945 | -0.99(-1.62%) |
Jan 12, 2022 | 63.79 | 63.90 | 60.91 | 61.36 | 5,687,453 | -2.01(-3.18%) |
Jan 11, 2022 | 61.60 | 63.46 | 61.12 | 63.37 | 3,995,217 | +1.77(+2.88%) |
Jan 10, 2022 | 62.69 | 63.27 | 60.78 | 61.60 | 7,004,484 | -1.67(-2.64%) |
Jan 07, 2022 | 63.66 | 64.23 | 63.23 | 63.26 | 5,242,493 | -0.47(-0.73%) |
Jan 06, 2022 | 61.18 | 64.38 | 61.13 | 63.73 | 8,615,328 | +2.21(+3.60%) |
Jan 05, 2022 | 61.88 | 63.22 | 61.49 | 61.52 | 7,799,503 | -0.62(-1.00%) |
Jan 04, 2022 | 64.08 | 64.31 | 61.47 | 62.14 | 7,889,987 | -1.58(-2.49%) |
Jan 03, 2022 | 63.39 | 64.02 | 62.63 | 63.72 | 7,008,360 | +0.29(+0.45%) |
Dec 31, 2021 | 63.67 | 63.84 | 62.70 | 63.44 | 6,222,476 | -0.27(-0.42%) |
Dec 30, 2021 | 63.23 | 64.53 | 63.18 | 63.70 | 3,945,095 | +0.31(+0.48%) |
Dec 29, 2021 | 62.89 | 63.67 | 62.58 | 63.40 | 3,883,660 | +0.36(+0.58%) |
Dec 28, 2021 | 62.79 | 63.64 | 62.45 | 63.04 | 5,801,721 | +0.40(+0.64%) |
Dec 27, 2021 | 62.21 | 62.82 | 61.98 | 62.63 | 6,347,093 | +0.73(+1.19%) |
Dec 23, 2021 | 61.05 | 62.42 | 60.74 | 61.90 | 6,337,424 | +0.91(+1.49%) |
Dec 22, 2021 | 60.81 | 61.67 | 60.42 | 60.99 | 6,117,751 | +0.22(+0.36%) |
Dec 21, 2021 | 60.77 | 61.58 | 60.38 | 60.77 | 10,309,794 | -0.08(-0.13%) |
Dec 20, 2021 | 60.01 | 62.16 | 59.93 | 60.85 | 8,516,075 | -0.23(-0.37%) |
Dec 17, 2021 | 60.72 | 62.14 | 60.07 | 61.08 | 20,515,258 | -0.43(-0.71%) |
Dec 16, 2021 | 62.75 | 63.08 | 61.00 | 61.51 | 8,932,964 | -1.89(-2.99%) |
Dec 15, 2021 | 63.41 | 63.41 | 61.29 | 63.41 | 10,686,642 | +0.59(+0.94%) |
Dec 14, 2021 | 63.20 | 63.40 | 62.26 | 62.82 | 9,746,810 | -0.80(-1.26%) |
Dec 13, 2021 | 63.41 | 64.34 | 63.17 | 63.62 | 6,289,638 | -0.19(-0.30%) |
Dec 10, 2021 | 63.73 | 64.06 | 62.90 | 63.81 | 7,960,491 | +0.28(+0.44%) |
Dec 09, 2021 | 63.90 | 64.57 | 63.48 | 63.53 | 4,742,056 | -0.53(-0.83%) |
Dec 08, 2021 | 64.23 | 64.59 | 63.23 | 64.07 | 7,076,581 | -0.07(-0.10%) |
Dec 07, 2021 | 63.65 | 64.53 | 63.46 | 64.13 | 6,524,760 | +1.11(+1.76%) |
Dec 06, 2021 | 64.04 | 64.04 | 62.52 | 63.03 | 6,722,218 | -0.81(-1.27%) |
Dec 03, 2021 | 64.66 | 65.38 | 63.25 | 63.84 | 10,835,882 | -0.54(-0.83%) |
Dec 02, 2021 | 64.08 | 64.82 | 63.23 | 64.37 | 8,787,849 | +0.64(+1.00%) |