Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 55.24 | 56.26 | 55.08 | 56.07 | 2,708,160 | +0.06(+0.11%) |
Feb 25, 2022 | 56.46 | 56.67 | 55.65 | 56.01 | 3,307,080 | -0.15(-0.26%) |
Feb 24, 2022 | 55.43 | 56.34 | 54.61 | 56.15 | 3,717,233 | +0.41(+0.73%) |
Feb 23, 2022 | 57.32 | 57.42 | 55.68 | 55.74 | 2,580,728 | -1.42(-2.49%) |
Feb 22, 2022 | 57.36 | 57.91 | 56.79 | 57.17 | 2,446,050 | -0.12(-0.21%) |
Feb 18, 2022 | 57.29 | 0 | +0.10(+0.18%) | |||
Feb 17, 2022 | 57.72 | 58.25 | 57.05 | 57.18 | 2,638,829 | -0.82(-1.41%) |
Feb 16, 2022 | 57.52 | 58.23 | 56.92 | 58.00 | 2,330,823 | +0.40(+0.70%) |
Feb 15, 2022 | 57.27 | 58.19 | 57.03 | 57.60 | 2,685,898 | +0.82(+1.44%) |
Feb 14, 2022 | 56.79 | 57.15 | 56.16 | 56.78 | 1,983,583 | +0.10(+0.18%) |
Feb 11, 2022 | 56.84 | 57.83 | 56.37 | 56.68 | 2,172,621 | -0.11(-0.19%) |
Feb 10, 2022 | 57.34 | 58.01 | 56.48 | 56.79 | 2,433,070 | -1.03(-1.78%) |
Feb 09, 2022 | 57.76 | 58.01 | 57.29 | 57.82 | 2,261,700 | +0.62(+1.09%) |
Feb 08, 2022 | 58.01 | 58.13 | 56.79 | 57.20 | 2,927,057 | -0.39(-0.68%) |
Feb 07, 2022 | 57.73 | 57.98 | 57.10 | 57.59 | 2,036,004 | +0.07(+0.12%) |
Feb 04, 2022 | 57.42 | 57.97 | 56.48 | 57.52 | 2,218,351 | -0.19(-0.33%) |
Feb 03, 2022 | 58.42 | 57.55 | 57.71 | 3,304,495 | -0.76(-1.30%) | |
Feb 02, 2022 | 57.59 | 58.60 | 57.18 | 58.47 | 3,262,449 | +0.46(+0.80%) |
Feb 01, 2022 | 56.48 | 58.09 | 56.06 | 58.01 | 3,224,360 | +1.42(+2.52%) |
Jan 31, 2022 | 56.57 | 56.58 | 3,173,214 | -0.41(-0.72%) | ||
Jan 28, 2022 | 56.50 | 57.02 | 55.55 | 56.99 | 3,041,645 | +0.27(+0.47%) |
Jan 27, 2022 | 57.33 | 58.22 | 56.23 | 56.72 | 3,051,144 | -0.40(-0.70%) |
Jan 26, 2022 | 57.89 | 59.36 | 56.43 | 57.12 | 4,545,547 | -0.04(-0.07%) |
Jan 25, 2022 | 55.70 | 58.41 | 53.32 | 57.17 | 7,896,341 | +1.70(+3.07%) |
Jan 24, 2022 | 55.09 | 55.80 | 53.97 | 55.46 | 5,883,834 | -0.25(-0.45%) |
Jan 21, 2022 | 56.30 | 56.73 | 55.60 | 55.71 | 2,995,519 | -0.45(-0.80%) |
Jan 20, 2022 | 57.37 | 57.54 | 56.05 | 56.16 | 2,269,434 | -1.13(-1.98%) |
Jan 19, 2022 | 58.59 | 58.59 | 57.18 | 57.29 | 2,367,167 | -1.10(-1.89%) |
Jan 18, 2022 | 58.27 | 58.80 | 57.64 | 58.40 | 2,973,811 | -0.32(-0.55%) |
Jan 14, 2022 | 58.72 | 0 | +0.72(+1.24%) | |||
Jan 13, 2022 | 56.52 | 58.27 | 56.50 | 58.00 | 3,180,547 | +1.69(+3.00%) |
Jan 12, 2022 | 56.24 | 56.42 | 55.57 | 56.31 | 1,891,872 | +0.10(+0.17%) |
Jan 11, 2022 | 56.18 | 56.33 | 55.21 | 56.21 | 2,402,448 | +0.01(+0.02%) |
Jan 10, 2022 | 56.60 | 57.25 | 55.85 | 56.20 | 3,057,502 | -0.65(-1.13%) |
Jan 07, 2022 | 57.01 | 57.42 | 56.67 | 56.84 | 2,747,828 | -0.36(-0.63%) |
Jan 06, 2022 | 56.94 | 57.68 | 56.35 | 57.20 | 3,047,619 | +0.57(+1.00%) |
Jan 05, 2022 | 56.64 | 57.67 | 56.47 | 56.64 | 4,091,262 | +0.21(+0.37%) |
Jan 04, 2022 | 54.12 | 56.59 | 53.81 | 56.43 | 4,016,468 | +2.60(+4.82%) |
Jan 03, 2022 | 53.70 | 54.31 | 53.51 | 53.84 | 2,320,732 | +0.13(+0.24%) |
Dec 31, 2021 | 53.08 | 53.94 | 53.04 | 53.70 | 1,458,263 | +0.51(+0.96%) |
Dec 30, 2021 | 53.41 | 53.55 | 53.17 | 53.19 | 1,049,345 | -0.13(-0.24%) |
Dec 29, 2021 | 52.90 | 53.44 | 52.69 | 53.32 | 1,285,002 | +0.44(+0.84%) |
Dec 28, 2021 | 52.13 | 52.94 | 52.05 | 52.88 | 1,319,699 | +0.67(+1.28%) |
Dec 27, 2021 | 51.93 | 52.26 | 51.50 | 52.21 | 1,311,569 | +0.52(+1.00%) |
Dec 23, 2021 | 51.37 | 52.15 | 51.28 | 51.69 | 2,083,026 | +0.42(+0.82%) |
Dec 22, 2021 | 51.26 | 51.67 | 50.92 | 51.27 | 2,283,955 | +0.54(+1.06%) |
Dec 21, 2021 | 50.46 | 51.17 | 50.23 | 50.74 | 3,445,108 | +0.77(+1.53%) |
Dec 20, 2021 | 50.05 | 50.78 | 49.32 | 49.97 | 4,308,421 | -0.84(-1.65%) |
Dec 17, 2021 | 51.87 | 51.99 | 50.23 | 50.81 | 8,552,000 | -1.47(-2.81%) |
Dec 16, 2021 | 53.24 | 53.41 | 52.11 | 52.27 | 4,312,476 | -0.41(-0.79%) |
Dec 15, 2021 | 52.75 | 53.17 | 51.92 | 52.69 | 3,942,053 | -0.05(-0.09%) |
Dec 14, 2021 | 52.81 | 53.90 | 52.60 | 52.74 | 2,477,845 | -0.11(-0.20%) |
Dec 13, 2021 | 53.26 | 53.39 | 52.41 | 52.84 | 3,220,072 | -0.47(-0.89%) |
Dec 10, 2021 | 53.53 | 53.91 | 53.14 | 53.32 | 2,607,151 | +0.32(+0.60%) |
Dec 09, 2021 | 52.68 | 53.45 | 52.68 | 53.00 | 2,074,138 | -0.18(-0.34%) |
Dec 08, 2021 | 52.41 | 53.33 | 52.41 | 53.18 | 2,865,680 | +0.78(+1.48%) |
Dec 07, 2021 | 52.67 | 53.07 | 52.23 | 52.40 | 3,094,223 | +0.00(+0.00%) |
Dec 06, 2021 | 51.62 | 52.83 | 51.49 | 52.40 | 3,136,419 | +1.16(+2.26%) |
Dec 03, 2021 | 50.82 | 51.67 | 50.78 | 51.24 | 3,812,857 | +1.02(+2.04%) |
Dec 02, 2021 | 49.78 | 50.48 | 49.64 | 50.22 | 3,253,346 | +0.90(+1.83%) |