Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 54.92 | 55.12 | 53.94 | 55.05 | 14,799,186 | -0.66(-1.18%) |
Feb 25, 2022 | 55.50 | 56.22 | 55.60 | 55.71 | 14,408,533 | +0.46(+0.84%) |
Feb 24, 2022 | 55.34 | 55.85 | 54.75 | 55.24 | 16,287,819 | -0.67(-1.21%) |
Feb 23, 2022 | 55.57 | 56.17 | 55.42 | 55.92 | 10,609,559 | +0.34(+0.61%) |
Feb 22, 2022 | 55.50 | 55.86 | 55.32 | 55.58 | 11,828,711 | -0.06(-0.11%) |
Feb 18, 2022 | 55.65 | 0 | -0.22(-0.39%) | |||
Feb 17, 2022 | 56.12 | 56.24 | 55.53 | 55.86 | 14,635,506 | -0.56(-0.99%) |
Feb 16, 2022 | 55.78 | 56.74 | 55.75 | 56.42 | 23,977,466 | +0.52(+0.93%) |
Feb 15, 2022 | 55.71 | 56.07 | 55.57 | 55.90 | 11,536,664 | +0.20(+0.36%) |
Feb 14, 2022 | 56.59 | 56.65 | 55.44 | 55.70 | 12,444,661 | -0.88(-1.55%) |
Feb 11, 2022 | 56.55 | 57.31 | 56.29 | 56.58 | 14,477,190 | +0.26(+0.45%) |
Feb 10, 2022 | 57.52 | 57.52 | 56.25 | 56.32 | 16,429,261 | -1.45(-2.51%) |
Feb 09, 2022 | 58.23 | 58.32 | 57.70 | 57.77 | 14,449,668 | -0.29(-0.50%) |
Feb 08, 2022 | 58.18 | 58.64 | 57.86 | 58.06 | 13,213,210 | -0.05(-0.09%) |
Feb 07, 2022 | 58.33 | 58.53 | 57.68 | 58.12 | 15,786,323 | -0.13(-0.22%) |
Feb 04, 2022 | 59.20 | 59.80 | 58.22 | 58.24 | 13,596,531 | -1.36(-2.28%) |
Feb 03, 2022 | 59.77 | 59.60 | 13,690,479 | -0.39(-0.65%) | ||
Feb 02, 2022 | 59.70 | 60.17 | 58.35 | 59.99 | 20,139,678 | -2.42(-3.87%) |
Feb 01, 2022 | 62.70 | 62.71 | 61.90 | 62.41 | 11,466,174 | -0.36(-0.57%) |
Jan 28, 2022 | 61.41 | 62.77 | 61.09 | 62.76 | 12,632,393 | +1.45(+2.36%) |
Jan 27, 2022 | 61.44 | 62.61 | 61.27 | 61.31 | 10,228,894 | -0.06(-0.10%) |
Jan 26, 2022 | 61.35 | 62.49 | 61.04 | 61.38 | 12,375,726 | -1.37(-2.18%) |
Jan 25, 2022 | 62.03 | 63.18 | 61.88 | 62.75 | 10,123,670 | +0.25(+0.39%) |
Jan 24, 2022 | 62.47 | 63.20 | 60.87 | 62.50 | 14,162,756 | +0.05(+0.09%) |
Jan 21, 2022 | 62.09 | 62.96 | 61.70 | 62.44 | 16,284,843 | +0.64(+1.03%) |
Jan 20, 2022 | 62.96 | 63.17 | 61.77 | 61.81 | 9,478,857 | -1.15(-1.82%) |
Jan 19, 2022 | 64.06 | 64.40 | 62.90 | 62.96 | 9,014,160 | -1.24(-1.93%) |
Jan 18, 2022 | 65.10 | 65.19 | 63.88 | 64.19 | 9,859,453 | -1.22(-1.87%) |
Jan 14, 2022 | 65.42 | 0 | -0.10(-0.15%) | |||
Jan 13, 2022 | 65.62 | 66.05 | 65.12 | 65.52 | 7,363,554 | -0.34(-0.51%) |
Jan 12, 2022 | 65.59 | 66.10 | 65.32 | 65.85 | 7,910,806 | -0.11(-0.17%) |
Jan 11, 2022 | 65.76 | 66.15 | 65.14 | 65.96 | 9,803,535 | +0.26(+0.39%) |
Jan 10, 2022 | 65.62 | 65.85 | 65.10 | 65.71 | 11,366,561 | +0.76(+1.16%) |
Jan 07, 2022 | 65.06 | 65.39 | 64.56 | 64.95 | 7,811,109 | -0.30(-0.46%) |
Jan 06, 2022 | 65.33 | 65.71 | 65.02 | 65.25 | 8,083,896 | -0.54(-0.82%) |
Jan 05, 2022 | 66.03 | 66.58 | 65.60 | 65.79 | 8,556,285 | -0.03(-0.04%) |
Jan 04, 2022 | 66.18 | 66.90 | 65.79 | 65.82 | 7,442,119 | -0.34(-0.51%) |
Jan 03, 2022 | 65.87 | 66.25 | 65.27 | 66.15 | 7,265,743 | -0.03(-0.04%) |
Dec 31, 2021 | 66.77 | 66.97 | 66.04 | 66.18 | 6,294,067 | -0.68(-1.02%) |
Dec 30, 2021 | 67.14 | 67.56 | 66.77 | 66.87 | 3,551,936 | -0.26(-0.38%) |
Dec 29, 2021 | 66.54 | 67.20 | 66.18 | 67.12 | 6,466,345 | +0.61(+0.92%) |
Dec 28, 2021 | 66.42 | 66.89 | 66.35 | 66.51 | 4,171,892 | +0.09(+0.14%) |
Dec 27, 2021 | 65.88 | 66.43 | 65.55 | 66.42 | 4,880,875 | +0.36(+0.54%) |
Dec 23, 2021 | 66.15 | 66.37 | 65.79 | 66.06 | 5,591,622 | +0.05(+0.07%) |
Dec 22, 2021 | 65.25 | 66.05 | 64.44 | 66.02 | 6,594,116 | +0.54(+0.82%) |
Dec 21, 2021 | 66.05 | 66.16 | 65.29 | 65.48 | 9,683,336 | +0.01(+0.01%) |
Dec 20, 2021 | 65.63 | 66.10 | 65.12 | 65.47 | 8,356,164 | -0.35(-0.53%) |
Dec 17, 2021 | 65.83 | 66.26 | 65.31 | 65.82 | 13,486,374 | -0.09(-0.14%) |
Dec 16, 2021 | 65.03 | 66.39 | 64.77 | 65.91 | 11,552,715 | +1.00(+1.54%) |
Dec 15, 2021 | 64.30 | 65.09 | 63.75 | 64.91 | 8,817,706 | +0.63(+0.98%) |
Dec 14, 2021 | 63.68 | 64.53 | 63.58 | 64.28 | 7,948,141 | +0.57(+0.89%) |
Dec 13, 2021 | 63.27 | 63.96 | 62.80 | 63.71 | 7,534,571 | +0.32(+0.51%) |
Dec 10, 2021 | 63.32 | 64.01 | 62.80 | 63.39 | 5,931,984 | -0.05(-0.07%) |
Dec 09, 2021 | 63.06 | 63.82 | 62.48 | 63.43 | 6,460,187 | +0.53(+0.85%) |
Dec 08, 2021 | 63.08 | 63.60 | 62.18 | 62.90 | 7,078,082 | +0.05(+0.09%) |
Dec 07, 2021 | 62.80 | 63.07 | 62.18 | 62.85 | 7,135,080 | +0.14(+0.22%) |
Dec 06, 2021 | 62.67 | 63.88 | 62.64 | 62.71 | 7,812,135 | -0.05(-0.09%) |
Dec 03, 2021 | 63.16 | 63.58 | 62.53 | 62.76 | 9,229,842 | -0.10(-0.16%) |
Dec 02, 2021 | 62.41 | 63.42 | 62.11 | 62.86 | 10,431,454 | +0.67(+1.07%) |