Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 62.49 | 63.42 | 62.12 | 63.39 | 24,352,208 | -0.12(-0.19%) |
Feb 25, 2022 | 62.49 | 63.99 | 63.26 | 63.51 | 17,028,852 | +1.57(+2.53%) |
Feb 24, 2022 | 61.38 | 62.01 | 61.10 | 61.94 | 19,558,968 | -0.77(-1.22%) |
Feb 23, 2022 | 62.68 | 63.04 | 62.27 | 62.71 | 17,286,512 | +0.44(+0.71%) |
Feb 22, 2022 | 62.47 | 63.02 | 61.90 | 62.27 | 17,084,172 | -0.09(-0.15%) |
Feb 18, 2022 | 62.36 | 0 | +0.15(+0.24%) | |||
Feb 17, 2022 | 62.31 | 62.57 | 61.66 | 62.21 | 14,576,536 | -0.19(-0.31%) |
Feb 16, 2022 | 62.56 | 63.13 | 62.27 | 62.40 | 15,440,213 | -0.16(-0.25%) |
Feb 15, 2022 | 61.60 | 63.09 | 61.60 | 62.56 | 27,051,574 | +0.89(+1.44%) |
Feb 14, 2022 | 61.73 | 61.87 | 60.76 | 61.67 | 16,182,603 | -0.06(-0.10%) |
Feb 11, 2022 | 61.31 | 62.18 | 61.29 | 61.74 | 16,925,066 | +0.34(+0.56%) |
Feb 10, 2022 | 61.73 | 61.94 | 61.08 | 61.40 | 23,635,274 | -0.58(-0.94%) |
Feb 09, 2022 | 60.69 | 62.10 | 60.58 | 61.98 | 18,587,994 | +1.15(+1.90%) |
Feb 08, 2022 | 61.16 | 61.19 | 60.56 | 60.83 | 14,747,910 | -0.28(-0.45%) |
Feb 07, 2022 | 60.35 | 61.34 | 60.00 | 61.10 | 18,997,630 | +1.11(+1.85%) |
Feb 04, 2022 | 58.30 | 60.42 | 58.06 | 59.99 | 14,292,331 | +0.85(+1.44%) |
Feb 03, 2022 | 59.82 | 59.14 | 15,118,864 | -0.67(-1.13%) | ||
Feb 02, 2022 | 59.87 | 59.98 | 59.11 | 59.82 | 13,336,598 | -0.36(-0.60%) |
Feb 01, 2022 | 60.01 | 60.24 | 59.71 | 60.18 | 13,058,028 | +0.28(+0.46%) |
Jan 31, 2022 | 59.62 | 60.00 | 59.90 | 13,039,036 | -0.02(-0.03%) | |
Jan 28, 2022 | 58.78 | 59.92 | 58.38 | 59.92 | 11,751,754 | +0.97(+1.64%) |
Jan 27, 2022 | 57.70 | 59.56 | 57.56 | 58.95 | 17,947,598 | +1.50(+2.60%) |
Jan 26, 2022 | 57.38 | 58.54 | 57.10 | 57.46 | 14,801,605 | -0.20(-0.35%) |
Jan 25, 2022 | 57.46 | 57.98 | 56.73 | 57.66 | 18,146,338 | -0.14(-0.24%) |
Jan 24, 2022 | 58.32 | 58.54 | 56.49 | 57.80 | 19,138,390 | -0.86(-1.46%) |
Jan 21, 2022 | 59.76 | 59.93 | 58.42 | 58.66 | 14,378,445 | -0.96(-1.61%) |
Jan 20, 2022 | 59.56 | 60.33 | 59.20 | 59.62 | 9,232,061 | -0.13(-0.22%) |
Jan 19, 2022 | 59.87 | 60.43 | 59.46 | 59.74 | 13,799,924 | -0.16(-0.26%) |
Jan 18, 2022 | 59.71 | 60.03 | 58.90 | 59.90 | 14,409,054 | -0.04(-0.06%) |
Jan 14, 2022 | 59.94 | 0 | +0.30(+0.51%) | |||
Jan 13, 2022 | 59.68 | 59.96 | 58.95 | 59.63 | 8,907,427 | -0.20(-0.34%) |
Jan 12, 2022 | 59.87 | 60.34 | 59.43 | 59.84 | 10,995,884 | -0.61(-1.01%) |
Jan 11, 2022 | 59.74 | 60.79 | 59.37 | 60.45 | 14,077,623 | +0.35(+0.58%) |
Jan 10, 2022 | 57.97 | 60.29 | 57.94 | 60.10 | 29,824,854 | +2.10(+3.61%) |
Jan 07, 2022 | 56.76 | 58.16 | 56.50 | 58.00 | 18,058,104 | +1.25(+2.20%) |
Jan 06, 2022 | 56.98 | 57.04 | 56.18 | 56.75 | 8,718,627 | -0.13(-0.23%) |
Jan 05, 2022 | 57.14 | 57.90 | 56.85 | 56.88 | 12,120,287 | +0.03(+0.05%) |
Jan 04, 2022 | 56.28 | 57.02 | 55.89 | 56.86 | 12,481,018 | +0.23(+0.40%) |
Jan 03, 2022 | 56.80 | 56.96 | 56.13 | 56.63 | 13,505,879 | -0.43(-0.75%) |
Dec 31, 2021 | 57.30 | 57.64 | 57.05 | 57.06 | 7,044,493 | -0.16(-0.27%) |
Dec 30, 2021 | 57.19 | 57.81 | 57.07 | 57.21 | 6,827,181 | +0.21(+0.37%) |
Dec 29, 2021 | 56.91 | 57.19 | 56.76 | 57.00 | 5,557,701 | -0.05(-0.10%) |
Dec 28, 2021 | 57.03 | 57.32 | 56.84 | 57.06 | 6,559,044 | +0.05(+0.10%) |
Dec 27, 2021 | 56.82 | 57.06 | 56.52 | 57.00 | 10,428,662 | +0.22(+0.39%) |
Dec 23, 2021 | 57.11 | 57.25 | 56.60 | 56.78 | 8,827,133 | -0.05(-0.08%) |
Dec 22, 2021 | 56.15 | 56.99 | 55.76 | 56.83 | 16,521,154 | +0.59(+1.06%) |
Dec 21, 2021 | 56.74 | 56.96 | 56.05 | 56.23 | 9,471,983 | -0.25(-0.44%) |
Dec 20, 2021 | 56.22 | 56.77 | 55.71 | 56.48 | 11,904,440 | +0.15(+0.26%) |
Dec 17, 2021 | 57.01 | 57.26 | 56.15 | 56.33 | 26,722,704 | -0.56(-0.98%) |
Dec 16, 2021 | 55.82 | 57.35 | 55.63 | 56.89 | 19,608,604 | +1.43(+2.57%) |
Dec 15, 2021 | 54.56 | 55.71 | 54.54 | 55.46 | 20,213,550 | +1.01(+1.85%) |
Dec 14, 2021 | 53.81 | 55.30 | 53.63 | 54.46 | 23,645,706 | +0.42(+0.78%) |
Dec 13, 2021 | 52.40 | 54.33 | 52.26 | 54.04 | 20,658,824 | +2.46(+4.77%) |
Dec 10, 2021 | 52.72 | 52.89 | 51.35 | 51.58 | 15,809,262 | -1.08(-2.05%) |
Dec 09, 2021 | 52.38 | 52.89 | 52.08 | 52.66 | 14,886,213 | -0.05(-0.10%) |
Dec 08, 2021 | 52.52 | 52.94 | 52.30 | 52.71 | 12,447,595 | +0.43(+0.82%) |
Dec 07, 2021 | 52.21 | 52.86 | 52.11 | 52.28 | 14,246,504 | +0.27(+0.53%) |
Dec 06, 2021 | 51.72 | 52.66 | 51.66 | 52.01 | 20,749,374 | +0.47(+0.91%) |
Dec 03, 2021 | 51.03 | 51.88 | 51.03 | 51.54 | 20,156,684 | +0.83(+1.64%) |
Dec 02, 2021 | 50.32 | 51.14 | 50.03 | 50.71 | 19,008,924 | +0.42(+0.84%) |