Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 54.98 | 55.43 | 53.58 | 54.34 | 52,497,224 | -2.52(-4.44%) |
Feb 25, 2022 | 56.25 | 57.69 | 56.58 | 56.86 | 33,266,984 | +1.20(+2.16%) |
Feb 24, 2022 | 55.49 | 56.02 | 53.54 | 55.66 | 50,625,912 | -2.34(-4.03%) |
Feb 23, 2022 | 59.10 | 59.41 | 57.83 | 58.00 | 19,132,378 | -0.61(-1.05%) |
Feb 22, 2022 | 57.86 | 59.05 | 57.86 | 58.61 | 20,769,844 | -0.23(-0.39%) |
Feb 18, 2022 | 58.84 | 0 | -0.52(-0.88%) | |||
Feb 17, 2022 | 60.85 | 61.14 | 58.90 | 59.36 | 25,326,418 | -2.05(-3.35%) |
Feb 16, 2022 | 61.04 | 61.86 | 60.94 | 61.42 | 14,230,288 | -0.05(-0.07%) |
Feb 15, 2022 | 61.61 | 61.90 | 61.03 | 61.47 | 16,900,526 | +0.50(+0.81%) |
Feb 14, 2022 | 61.35 | 61.67 | 60.38 | 60.97 | 26,753,204 | -0.63(-1.03%) |
Feb 11, 2022 | 61.69 | 63.40 | 61.10 | 61.60 | 29,678,348 | -0.32(-0.52%) |
Feb 10, 2022 | 62.34 | 62.89 | 61.67 | 61.92 | 24,547,824 | -0.31(-0.50%) |
Feb 09, 2022 | 61.84 | 62.55 | 61.59 | 62.24 | 22,782,474 | +0.66(+1.07%) |
Feb 08, 2022 | 61.52 | 62.36 | 61.10 | 61.58 | 25,277,816 | +0.70(+1.15%) |
Feb 07, 2022 | 60.63 | 61.27 | 60.09 | 60.88 | 21,885,828 | +0.26(+0.42%) |
Feb 04, 2022 | 59.67 | 61.15 | 59.48 | 60.62 | 25,513,048 | +1.22(+2.05%) |
Feb 03, 2022 | 60.31 | 59.19 | 59.40 | 20,005,642 | -0.88(-1.46%) | |
Feb 02, 2022 | 60.39 | 60.80 | 59.69 | 60.28 | 19,843,950 | -0.30(-0.50%) |
Feb 01, 2022 | 59.56 | 60.70 | 59.20 | 60.58 | 29,514,178 | +1.31(+2.21%) |
Jan 31, 2022 | 58.26 | 59.39 | 59.27 | 25,336,746 | +0.39(+0.66%) | |
Jan 28, 2022 | 57.91 | 58.90 | 57.19 | 58.88 | 23,020,134 | +0.49(+0.84%) |
Jan 27, 2022 | 59.36 | 59.93 | 58.16 | 58.39 | 27,107,952 | -0.55(-0.93%) |
Jan 26, 2022 | 58.89 | 59.87 | 58.14 | 58.94 | 34,917,320 | +0.58(+1.00%) |
Jan 25, 2022 | 56.41 | 58.65 | 55.64 | 58.35 | 37,731,192 | +1.28(+2.25%) |
Jan 24, 2022 | 55.99 | 57.16 | 54.64 | 57.07 | 42,409,028 | -0.52(-0.90%) |
Jan 21, 2022 | 58.25 | 58.66 | 57.12 | 57.59 | 31,792,800 | -1.08(-1.85%) |
Jan 20, 2022 | 58.52 | 59.57 | 57.98 | 58.67 | 25,032,558 | +0.20(+0.34%) |
Jan 19, 2022 | 59.77 | 59.77 | 58.23 | 58.47 | 26,215,422 | -0.96(-1.62%) |
Jan 18, 2022 | 60.70 | 60.84 | 59.26 | 59.44 | 28,954,048 | -1.48(-2.44%) |
Jan 14, 2022 | 60.92 | 0 | -0.77(-1.25%) | |||
Jan 13, 2022 | 61.47 | 62.30 | 61.00 | 61.69 | 32,072,464 | +0.46(+0.74%) |
Jan 12, 2022 | 61.69 | 62.49 | 60.91 | 61.24 | 30,720,926 | +0.34(+0.55%) |
Jan 11, 2022 | 60.42 | 61.24 | 60.23 | 60.90 | 25,787,600 | +0.80(+1.33%) |
Jan 10, 2022 | 60.49 | 60.97 | 59.37 | 60.10 | 31,508,578 | +0.23(+0.38%) |
Jan 07, 2022 | 59.33 | 60.57 | 59.33 | 59.87 | 29,166,672 | +0.79(+1.34%) |
Jan 06, 2022 | 58.45 | 59.45 | 57.81 | 59.08 | 36,615,884 | +1.88(+3.28%) |
Jan 05, 2022 | 58.35 | 58.63 | 57.14 | 57.21 | 27,621,978 | -0.67(-1.16%) |
Jan 04, 2022 | 58.31 | 58.92 | 57.83 | 57.88 | 33,286,452 | +0.45(+0.78%) |
Jan 03, 2022 | 55.69 | 57.90 | 55.62 | 57.44 | 33,517,654 | +2.47(+4.49%) |
Dec 31, 2021 | 55.00 | 55.31 | 54.72 | 54.97 | 13,523,546 | -0.04(-0.07%) |
Dec 30, 2021 | 55.18 | 55.59 | 54.97 | 55.00 | 12,478,469 | -0.10(-0.18%) |
Dec 29, 2021 | 55.35 | 55.51 | 54.86 | 55.10 | 14,590,020 | -0.07(-0.13%) |
Dec 28, 2021 | 55.01 | 55.82 | 54.89 | 55.18 | 13,950,310 | -0.03(-0.05%) |
Dec 27, 2021 | 54.98 | 55.47 | 54.61 | 55.21 | 15,419,760 | +0.40(+0.73%) |
Dec 23, 2021 | 54.60 | 55.32 | 54.57 | 54.80 | 16,724,844 | +0.56(+1.02%) |
Dec 22, 2021 | 53.99 | 54.56 | 53.79 | 54.25 | 16,223,544 | +0.20(+0.37%) |
Dec 21, 2021 | 53.47 | 54.49 | 53.38 | 54.05 | 25,440,132 | +1.00(+1.89%) |
Dec 20, 2021 | 53.34 | 53.46 | 52.42 | 53.05 | 34,723,588 | -1.15(-2.12%) |
Dec 17, 2021 | 54.86 | 55.07 | 53.67 | 54.19 | 52,413,208 | -1.39(-2.51%) |
Dec 16, 2021 | 55.61 | 56.35 | 55.36 | 55.59 | 28,204,932 | +0.76(+1.38%) |
Dec 15, 2021 | 55.47 | 55.53 | 54.19 | 54.83 | 37,185,192 | -0.36(-0.66%) |
Dec 14, 2021 | 55.02 | 55.81 | 54.96 | 55.20 | 21,491,760 | +0.42(+0.76%) |
Dec 13, 2021 | 55.06 | 55.41 | 54.41 | 54.78 | 22,499,356 | -0.48(-0.87%) |
Dec 10, 2021 | 56.14 | 56.67 | 54.80 | 55.26 | 43,644,808 | -1.30(-2.30%) |
Dec 09, 2021 | 56.32 | 56.89 | 55.39 | 56.56 | 32,912,934 | -0.29(-0.51%) |
Dec 08, 2021 | 57.36 | 57.49 | 56.75 | 56.85 | 22,729,462 | -0.40(-0.70%) |
Dec 07, 2021 | 57.30 | 57.66 | 56.73 | 57.25 | 31,076,712 | +0.35(+0.61%) |
Dec 06, 2021 | 57.29 | 57.86 | 56.56 | 56.91 | 27,574,114 | -0.22(-0.38%) |
Dec 03, 2021 | 58.02 | 58.36 | 56.83 | 57.13 | 27,969,782 | -0.96(-1.65%) |
Dec 02, 2021 | 57.65 | 58.49 | 57.13 | 58.08 | 27,347,282 | +1.17(+2.06%) |