Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 54.34 | 55.28 | 53.31 | 53.79 | 2,956,449 | -0.70(-1.28%) |
Feb 25, 2022 | 54.95 | 55.30 | 53.85 | 54.49 | 3,446,527 | -1.09(-1.96%) |
Feb 24, 2022 | 53.52 | 55.64 | 53.39 | 55.58 | 3,438,298 | -0.24(-0.43%) |
Feb 23, 2022 | 56.78 | 57.00 | 55.53 | 55.82 | 3,633,983 | -0.52(-0.92%) |
Feb 22, 2022 | 57.05 | 57.63 | 56.29 | 56.34 | 2,746,147 | -2.76(-4.67%) |
Feb 18, 2022 | 59.10 | 0 | -1.53(-2.52%) | |||
Feb 17, 2022 | 61.00 | 61.73 | 60.21 | 60.63 | 3,098,771 | -0.38(-0.62%) |
Feb 16, 2022 | 60.64 | 61.72 | 60.57 | 61.01 | 6,194,127 | -0.06(-0.10%) |
Feb 15, 2022 | 60.49 | 61.11 | 60.36 | 61.07 | 4,995,041 | +0.93(+1.55%) |
Feb 14, 2022 | 60.15 | 60.45 | 59.53 | 60.14 | 4,309,479 | -0.06(-0.10%) |
Feb 11, 2022 | 61.23 | 61.54 | 59.90 | 60.20 | 4,206,478 | -1.13(-1.84%) |
Feb 10, 2022 | 61.11 | 62.69 | 61.10 | 61.33 | 5,069,803 | -1.64(-2.60%) |
Feb 09, 2022 | 62.04 | 63.00 | 61.95 | 62.97 | 6,214,595 | +1.41(+2.29%) |
Feb 08, 2022 | 60.55 | 61.75 | 60.51 | 61.56 | 5,175,902 | +0.61(+1.00%) |
Feb 07, 2022 | 60.83 | 61.98 | 60.55 | 60.95 | 6,642,588 | -0.90(-1.46%) |
Feb 04, 2022 | 61.06 | 62.24 | 60.81 | 61.85 | 4,811,003 | +0.17(+0.28%) |
Feb 03, 2022 | 61.37 | 62.35 | 61.68 | 7,105,647 | -0.44(-0.71%) | |
Feb 02, 2022 | 62.02 | 62.75 | 61.55 | 62.12 | 6,016,461 | -0.63(-1.00%) |
Feb 01, 2022 | 62.70 | 62.77 | 61.95 | 62.75 | 5,283,214 | +0.21(+0.34%) |
Jan 31, 2022 | 60.37 | 62.65 | 62.54 | 6,697,888 | +3.44(+5.82%) | |
Jan 28, 2022 | 59.05 | 59.83 | 57.84 | 59.10 | 6,263,356 | -0.29(-0.49%) |
Jan 27, 2022 | 59.46 | 60.00 | 58.82 | 59.39 | 5,798,870 | -0.04(-0.07%) |
Jan 26, 2022 | 61.18 | 61.25 | 59.00 | 59.43 | 5,377,619 | -0.67(-1.11%) |
Jan 25, 2022 | 58.62 | 60.27 | 58.60 | 60.10 | 6,383,116 | +0.90(+1.52%) |
Jan 24, 2022 | 58.65 | 59.35 | 57.51 | 59.20 | 7,673,224 | -0.46(-0.77%) |
Jan 21, 2022 | 60.47 | 60.70 | 59.33 | 59.66 | 5,430,104 | -0.84(-1.39%) |
Jan 20, 2022 | 61.07 | 62.00 | 60.33 | 60.50 | 5,856,250 | +2.90(+5.03%) |
Jan 19, 2022 | 57.49 | 58.30 | 57.26 | 57.60 | 5,555,783 | +0.05(+0.09%) |
Jan 18, 2022 | 57.18 | 58.20 | 56.62 | 57.55 | 6,745,176 | -3.12(-5.14%) |
Jan 14, 2022 | 60.67 | 0 | +1.13(+1.90%) | |||
Jan 13, 2022 | 61.20 | 61.40 | 59.44 | 59.54 | 5,130,752 | -3.02(-4.83%) |
Jan 12, 2022 | 61.84 | 62.94 | 57.44 | 62.56 | 6,737,636 | +1.86(+3.06%) |
Jan 11, 2022 | 59.00 | 60.78 | 58.80 | 60.70 | 4,789,954 | +2.56(+4.40%) |
Jan 10, 2022 | 57.75 | 58.23 | 57.01 | 58.14 | 5,479,620 | +0.99(+1.73%) |
Jan 07, 2022 | 56.70 | 57.45 | 56.43 | 57.15 | 6,232,674 | +0.83(+1.47%) |
Jan 06, 2022 | 55.92 | 57.25 | 55.29 | 56.32 | 3,959,239 | +1.52(+2.77%) |
Jan 05, 2022 | 55.35 | 56.39 | 54.72 | 54.80 | 6,749,576 | -2.57(-4.48%) |
Jan 04, 2022 | 58.24 | 58.24 | 56.84 | 57.37 | 4,111,154 | -0.87(-1.49%) |
Jan 03, 2022 | 58.11 | 58.48 | 57.45 | 58.24 | 3,388,703 | -0.25(-0.43%) |
Dec 31, 2021 | 59.20 | 59.57 | 58.30 | 58.49 | 2,469,286 | -0.69(-1.17%) |
Dec 30, 2021 | 56.99 | 60.00 | 56.77 | 59.18 | 4,636,896 | +2.36(+4.15%) |
Dec 29, 2021 | 56.93 | 59.86 | 56.40 | 56.82 | 3,477,055 | -0.31(-0.54%) |
Dec 28, 2021 | 57.75 | 58.00 | 57.09 | 57.13 | 3,437,176 | -2.25(-3.79%) |
Dec 27, 2021 | 59.66 | 60.23 | 59.20 | 59.38 | 2,640,595 | -0.88(-1.46%) |
Dec 23, 2021 | 58.83 | 60.79 | 58.79 | 60.26 | 5,473,668 | +3.37(+5.91%) |
Dec 22, 2021 | 56.50 | 57.28 | 56.09 | 56.89 | 4,464,258 | -1.05(-1.80%) |
Dec 21, 2021 | 56.36 | 57.98 | 55.05 | 57.94 | 5,354,112 | +3.12(+5.69%) |
Dec 20, 2021 | 55.00 | 56.35 | 54.38 | 54.82 | 4,771,291 | -1.42(-2.52%) |
Dec 17, 2021 | 56.35 | 56.78 | 55.21 | 56.24 | 6,803,895 | -0.55(-0.97%) |
Dec 16, 2021 | 58.21 | 58.47 | 56.61 | 56.79 | 5,918,763 | -0.85(-1.47%) |
Dec 15, 2021 | 58.19 | 58.28 | 56.72 | 57.64 | 4,541,474 | -1.13(-1.92%) |
Dec 14, 2021 | 57.98 | 58.89 | 57.92 | 58.77 | 3,086,173 | -0.04(-0.07%) |
Dec 13, 2021 | 59.61 | 59.61 | 58.36 | 58.81 | 3,892,231 | -0.63(-1.06%) |
Dec 10, 2021 | 59.43 | 59.89 | 58.65 | 59.44 | 3,843,863 | -0.07(-0.12%) |
Dec 09, 2021 | 59.55 | 60.77 | 59.13 | 59.51 | 4,268,120 | -0.83(-1.38%) |
Dec 08, 2021 | 59.15 | 61.09 | 59.15 | 60.34 | 3,354,355 | +0.61(+1.02%) |
Dec 07, 2021 | 59.73 | 59.99 | 59.25 | 59.73 | 3,396,478 | +1.28(+2.19%) |
Dec 06, 2021 | 58.45 | 59.81 | 56.21 | 58.45 | 4,911,965 | +1.69(+2.98%) |
Dec 03, 2021 | 58.11 | 60.14 | 56.23 | 56.76 | 9,497,683 | -2.95(-4.94%) |
Dec 02, 2021 | 59.95 | 59.95 | 58.28 | 59.71 | 5,062,137 | +0.48(+0.81%) |