Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 57.61 | 58.25 | 57.38 | 58.16 | 27,694,070 | -0.57(-0.97%) |
Feb 25, 2022 | 56.94 | 58.77 | 57.67 | 58.73 | 22,995,696 | +2.19(+3.87%) |
Feb 24, 2022 | 56.04 | 56.65 | 55.34 | 56.54 | 29,150,730 | -1.01(-1.75%) |
Feb 23, 2022 | 58.16 | 58.24 | 57.32 | 57.55 | 20,605,188 | -0.64(-1.11%) |
Feb 22, 2022 | 58.34 | 58.39 | 57.67 | 58.20 | 23,255,282 | -0.24(-0.42%) |
Feb 18, 2022 | 58.44 | 0 | +0.39(+0.68%) | |||
Feb 17, 2022 | 56.58 | 58.19 | 56.44 | 58.05 | 22,972,316 | +1.14(+2.00%) |
Feb 16, 2022 | 56.87 | 57.37 | 56.58 | 56.91 | 16,569,464 | -0.01(-0.02%) |
Feb 15, 2022 | 56.96 | 57.73 | 56.65 | 56.92 | 14,349,617 | +0.21(+0.38%) |
Feb 14, 2022 | 56.22 | 56.80 | 55.39 | 56.70 | 25,299,816 | +0.36(+0.65%) |
Feb 11, 2022 | 57.72 | 57.92 | 56.21 | 56.34 | 24,380,090 | -1.02(-1.78%) |
Feb 10, 2022 | 56.40 | 58.21 | 56.25 | 57.36 | 25,212,876 | +0.32(+0.56%) |
Feb 09, 2022 | 58.09 | 58.23 | 56.91 | 57.04 | 25,226,078 | -0.90(-1.55%) |
Feb 08, 2022 | 57.78 | 58.24 | 57.69 | 57.93 | 20,084,822 | +0.37(+0.65%) |
Feb 07, 2022 | 57.36 | 57.67 | 56.87 | 57.56 | 19,098,346 | +0.60(+1.05%) |
Feb 04, 2022 | 57.46 | 57.64 | 56.60 | 56.96 | 18,625,718 | -0.61(-1.05%) |
Feb 03, 2022 | 56.94 | 57.73 | 57.57 | 20,818,828 | +0.40(+0.70%) | |
Feb 02, 2022 | 56.65 | 57.25 | 56.59 | 57.17 | 21,644,030 | +0.58(+1.02%) |
Feb 01, 2022 | 56.92 | 57.13 | 56.22 | 56.59 | 22,301,656 | -0.42(-0.74%) |
Jan 31, 2022 | 56.35 | 57.13 | 57.01 | 23,590,966 | +0.16(+0.28%) | |
Jan 28, 2022 | 55.50 | 56.90 | 55.08 | 56.85 | 20,459,558 | +0.95(+1.71%) |
Jan 27, 2022 | 55.95 | 56.93 | 55.60 | 55.90 | 20,219,934 | +0.21(+0.37%) |
Jan 26, 2022 | 55.87 | 56.39 | 55.36 | 55.69 | 20,534,368 | -0.21(-0.37%) |
Jan 25, 2022 | 55.47 | 56.08 | 54.84 | 55.90 | 20,466,498 | -0.13(-0.23%) |
Jan 24, 2022 | 55.97 | 56.39 | 54.73 | 56.03 | 32,303,988 | -0.46(-0.81%) |
Jan 21, 2022 | 57.07 | 57.28 | 56.44 | 56.49 | 28,512,886 | -0.28(-0.49%) |
Jan 20, 2022 | 57.00 | 57.41 | 56.74 | 56.77 | 24,594,574 | -0.23(-0.41%) |
Jan 19, 2022 | 56.68 | 57.17 | 56.58 | 57.00 | 19,963,226 | +0.09(+0.16%) |
Jan 18, 2022 | 57.06 | 57.18 | 56.49 | 56.91 | 23,518,942 | -0.46(-0.80%) |
Jan 14, 2022 | 57.36 | 0 | +0.46(+0.80%) | |||
Jan 13, 2022 | 56.57 | 57.04 | 56.43 | 56.91 | 15,319,436 | +0.34(+0.59%) |
Jan 12, 2022 | 56.56 | 56.71 | 56.24 | 56.57 | 16,862,602 | +0.08(+0.15%) |
Jan 11, 2022 | 56.47 | 56.52 | 55.92 | 56.49 | 20,731,808 | +0.02(+0.03%) |
Jan 10, 2022 | 56.58 | 56.83 | 56.23 | 56.47 | 22,423,814 | +0.09(+0.17%) |
Jan 07, 2022 | 56.33 | 56.74 | 56.12 | 56.37 | 13,171,641 | -0.13(-0.23%) |
Jan 06, 2022 | 56.50 | 57.11 | 56.47 | 56.50 | 19,157,044 | -0.30(-0.53%) |
Jan 05, 2022 | 56.15 | 57.18 | 56.15 | 56.80 | 24,083,862 | +0.47(+0.83%) |
Jan 04, 2022 | 55.81 | 56.57 | 55.68 | 56.34 | 27,974,920 | +0.93(+1.67%) |
Jan 03, 2022 | 54.96 | 55.42 | 54.55 | 55.41 | 21,604,002 | +0.08(+0.15%) |
Dec 31, 2021 | 54.90 | 55.46 | 54.85 | 55.33 | 10,724,473 | +0.40(+0.73%) |
Dec 30, 2021 | 55.19 | 55.35 | 54.91 | 54.93 | 8,243,205 | -0.16(-0.29%) |
Dec 29, 2021 | 55.08 | 55.22 | 54.81 | 55.08 | 10,696,544 | +0.07(+0.12%) |
Dec 28, 2021 | 54.57 | 55.08 | 54.48 | 55.02 | 9,610,083 | +0.21(+0.39%) |
Dec 27, 2021 | 54.20 | 54.84 | 54.20 | 54.80 | 10,551,931 | +0.40(+0.74%) |
Dec 23, 2021 | 54.68 | 54.77 | 54.14 | 54.40 | 11,801,367 | +0.04(+0.07%) |
Dec 22, 2021 | 53.93 | 54.37 | 53.72 | 54.37 | 13,319,442 | +0.38(+0.71%) |
Dec 21, 2021 | 53.83 | 54.16 | 53.76 | 53.98 | 16,974,308 | +0.21(+0.40%) |
Dec 20, 2021 | 53.45 | 53.99 | 53.26 | 53.77 | 22,344,462 | -0.18(-0.33%) |
Dec 17, 2021 | 54.65 | 55.06 | 53.92 | 53.94 | 55,541,308 | -0.86(-1.57%) |
Dec 16, 2021 | 54.18 | 55.02 | 54.10 | 54.80 | 26,456,054 | +0.55(+1.02%) |
Dec 15, 2021 | 54.13 | 54.43 | 53.87 | 54.25 | 26,671,866 | +0.24(+0.45%) |
Dec 14, 2021 | 53.64 | 54.36 | 53.64 | 54.01 | 26,542,696 | +0.04(+0.07%) |
Dec 13, 2021 | 53.24 | 54.13 | 53.22 | 53.97 | 33,562,040 | +1.38(+2.63%) |
Dec 10, 2021 | 51.63 | 52.63 | 51.46 | 52.59 | 24,778,402 | +1.33(+2.59%) |
Dec 09, 2021 | 51.16 | 51.52 | 51.01 | 51.26 | 14,816,125 | -0.13(-0.25%) |
Dec 08, 2021 | 51.51 | 51.72 | 50.80 | 51.39 | 19,291,328 | -0.20(-0.38%) |
Dec 07, 2021 | 51.41 | 51.78 | 51.25 | 51.59 | 25,501,150 | +0.28(+0.55%) |
Dec 06, 2021 | 50.75 | 51.63 | 50.59 | 51.31 | 28,491,182 | +1.28(+2.56%) |
Dec 03, 2021 | 49.83 | 50.09 | 49.51 | 50.03 | 22,542,542 | +0.44(+0.89%) |
Dec 02, 2021 | 49.15 | 49.84 | 49.06 | 49.59 | 18,298,066 | +0.72(+1.47%) |