Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 54.61 | 55.29 | 54.52 | 54.97 | 9,243,851 | -0.62(-1.11%) |
Feb 25, 2022 | 55.08 | 55.63 | 54.70 | 55.59 | 6,795,138 | +0.29(+0.53%) |
Feb 24, 2022 | 53.11 | 55.33 | 53.11 | 55.30 | 9,102,958 | -0.29(-0.52%) |
Feb 23, 2022 | 56.68 | 56.72 | 55.48 | 55.59 | 4,700,918 | -0.61(-1.08%) |
Feb 22, 2022 | 56.33 | 56.76 | 55.90 | 56.20 | 6,375,847 | -1.55(-2.68%) |
Feb 18, 2022 | 57.75 | 0 | -1.12(-1.90%) | |||
Feb 17, 2022 | 59.27 | 59.72 | 58.69 | 58.86 | 5,566,555 | -0.46(-0.77%) |
Feb 16, 2022 | 59.12 | 59.67 | 58.83 | 59.32 | 5,797,365 | +0.08(+0.14%) |
Feb 15, 2022 | 58.56 | 59.27 | 58.52 | 59.24 | 4,580,908 | +1.33(+2.30%) |
Feb 14, 2022 | 58.09 | 58.21 | 57.53 | 57.91 | 5,640,774 | -0.45(-0.77%) |
Feb 11, 2022 | 59.40 | 59.69 | 58.20 | 58.36 | 7,310,642 | -1.20(-2.02%) |
Feb 10, 2022 | 59.37 | 60.48 | 59.24 | 59.56 | 8,288,124 | -0.51(-0.84%) |
Feb 09, 2022 | 59.30 | 60.06 | 59.19 | 60.06 | 4,637,391 | +1.29(+2.20%) |
Feb 08, 2022 | 57.85 | 58.81 | 57.78 | 58.77 | 5,739,226 | +0.65(+1.11%) |
Feb 07, 2022 | 58.24 | 58.43 | 57.91 | 58.12 | 5,987,748 | -0.40(-0.69%) |
Feb 04, 2022 | 58.05 | 58.81 | 57.84 | 58.53 | 8,820,760 | +0.35(+0.60%) |
Feb 03, 2022 | 58.12 | 58.18 | 6,264,652 | -0.39(-0.67%) | ||
Feb 02, 2022 | 59.48 | 59.48 | 58.13 | 58.57 | 4,920,744 | -0.51(-0.86%) |
Feb 01, 2022 | 58.97 | 59.19 | 58.35 | 59.08 | 6,154,183 | +0.37(+0.62%) |
Jan 31, 2022 | 56.94 | 58.80 | 58.71 | 6,145,199 | +2.62(+4.66%) | |
Jan 28, 2022 | 55.79 | 56.10 | 55.06 | 56.10 | 4,739,523 | -0.13(-0.23%) |
Jan 27, 2022 | 57.02 | 57.06 | 56.21 | 56.23 | 6,048,962 | -1.15(-2.01%) |
Jan 26, 2022 | 58.91 | 58.93 | 57.33 | 57.38 | 5,655,708 | -1.09(-1.86%) |
Jan 25, 2022 | 58.24 | 58.85 | 58.00 | 58.47 | 5,559,162 | -0.25(-0.43%) |
Jan 24, 2022 | 58.72 | 58.88 | 57.45 | 58.72 | 8,664,175 | -0.85(-1.43%) |
Jan 21, 2022 | 60.76 | 60.81 | 59.47 | 59.58 | 5,094,774 | -1.23(-2.02%) |
Jan 20, 2022 | 61.44 | 61.96 | 60.69 | 60.81 | 7,829,737 | +1.54(+2.60%) |
Jan 19, 2022 | 59.50 | 59.75 | 59.16 | 59.27 | 5,731,885 | +0.29(+0.49%) |
Jan 18, 2022 | 58.59 | 59.39 | 58.34 | 58.98 | 9,108,059 | -0.75(-1.26%) |
Jan 14, 2022 | 59.73 | 0 | +0.45(+0.76%) | |||
Jan 13, 2022 | 60.28 | 60.29 | 59.22 | 59.28 | 9,337,049 | -1.86(-3.04%) |
Jan 12, 2022 | 61.06 | 61.27 | 60.57 | 61.13 | 9,480,478 | +1.29(+2.16%) |
Jan 11, 2022 | 58.58 | 59.85 | 58.37 | 59.84 | 9,137,957 | +1.57(+2.69%) |
Jan 10, 2022 | 58.41 | 58.62 | 57.73 | 58.27 | 8,633,000 | +0.13(+0.23%) |
Jan 07, 2022 | 57.75 | 58.54 | 57.67 | 58.14 | 8,618,760 | +0.91(+1.59%) |
Jan 06, 2022 | 56.67 | 57.58 | 56.48 | 57.23 | 9,022,819 | +0.77(+1.36%) |
Jan 05, 2022 | 56.88 | 57.76 | 56.45 | 56.46 | 8,560,850 | -1.30(-2.26%) |
Jan 04, 2022 | 58.40 | 58.40 | 57.47 | 57.77 | 7,763,475 | -1.10(-1.86%) |
Jan 03, 2022 | 58.77 | 58.97 | 58.00 | 58.86 | 4,333,805 | -0.01(-0.02%) |
Dec 31, 2021 | 59.09 | 59.58 | 58.74 | 58.87 | 4,322,565 | -0.66(-1.10%) |
Dec 30, 2021 | 57.34 | 59.55 | 57.21 | 59.53 | 7,390,984 | +2.35(+4.11%) |
Dec 29, 2021 | 57.42 | 57.60 | 56.75 | 57.18 | 3,204,612 | -0.86(-1.49%) |
Dec 28, 2021 | 58.27 | 58.38 | 57.92 | 58.04 | 3,822,944 | -0.60(-1.02%) |
Dec 27, 2021 | 58.41 | 59.25 | 58.31 | 58.64 | 3,621,808 | -0.20(-0.33%) |
Dec 23, 2021 | 58.42 | 59.03 | 58.16 | 58.84 | 3,096,035 | +0.38(+0.66%) |
Dec 22, 2021 | 58.13 | 58.47 | 57.73 | 58.45 | 4,078,987 | -0.21(-0.35%) |
Dec 21, 2021 | 57.63 | 58.72 | 57.49 | 58.66 | 4,355,344 | +1.87(+3.28%) |
Dec 20, 2021 | 57.14 | 57.23 | 56.58 | 56.79 | 5,379,164 | -1.44(-2.48%) |
Dec 17, 2021 | 57.83 | 58.56 | 57.44 | 58.24 | 5,017,011 | -1.29(-2.17%) |
Dec 16, 2021 | 59.49 | 60.01 | 58.81 | 59.53 | 5,720,928 | +0.76(+1.29%) |
Dec 15, 2021 | 59.09 | 59.22 | 57.88 | 58.77 | 7,186,462 | -1.42(-2.35%) |
Dec 14, 2021 | 59.46 | 60.32 | 59.46 | 60.19 | 6,271,003 | +4.34(+7.77%) |
Dec 13, 2021 | 60.92 | 60.97 | 55.85 | 55.85 | 4,980,896 | -4.50(-7.45%) |
Dec 10, 2021 | 61.20 | 61.55 | 60.34 | 60.34 | 9,565,344 | -1.01(-1.64%) |
Dec 09, 2021 | 61.49 | 62.02 | 61.18 | 61.35 | 4,081,886 | -4.19(-6.40%) |
Dec 08, 2021 | 60.94 | 65.55 | 60.66 | 65.55 | 6,798,154 | +4.71(+7.75%) |
Dec 07, 2021 | 60.81 | 61.06 | 60.57 | 60.83 | 5,703,940 | +1.14(+1.90%) |
Dec 06, 2021 | 58.50 | 59.76 | 58.11 | 59.70 | 7,458,071 | +0.94(+1.60%) |
Dec 03, 2021 | 60.12 | 60.25 | 58.36 | 58.76 | 11,023,812 | -0.33(-0.56%) |
Dec 02, 2021 | 59.09 | 61.36 | 59.09 | 59.09 | 8,966,107 | -1.68(-2.76%) |