Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 51.83 | 52.47 | 50.97 | 52.09 | 9,725,577 | -0.01(-0.02%) |
Feb 25, 2022 | 52.84 | 52.65 | 51.09 | 52.10 | 8,740,175 | -0.80(-1.52%) |
Feb 24, 2022 | 47.92 | 53.09 | 47.26 | 52.90 | 25,259,646 | +0.81(+1.56%) |
Feb 23, 2022 | 52.99 | 53.33 | 51.98 | 52.09 | 11,829,842 | -0.53(-1.02%) |
Feb 22, 2022 | 52.60 | 54.15 | 52.38 | 52.63 | 7,283,486 | -0.30(-0.56%) |
Feb 18, 2022 | 52.92 | 0 | -0.29(-0.54%) | |||
Feb 17, 2022 | 54.85 | 55.06 | 52.99 | 53.21 | 5,930,693 | -1.80(-3.28%) |
Feb 16, 2022 | 56.96 | 57.02 | 54.63 | 55.01 | 5,450,831 | -2.18(-3.80%) |
Feb 15, 2022 | 56.26 | 57.24 | 55.95 | 57.19 | 3,986,255 | +1.67(+3.01%) |
Feb 14, 2022 | 55.85 | 55.96 | 55.04 | 55.52 | 5,988,591 | -0.19(-0.34%) |
Feb 11, 2022 | 56.60 | 57.20 | 55.39 | 55.71 | 6,180,164 | -0.41(-0.73%) |
Feb 10, 2022 | 56.77 | 57.28 | 55.80 | 56.12 | 4,166,925 | -1.72(-2.97%) |
Feb 09, 2022 | 57.61 | 57.88 | 56.97 | 57.84 | 3,613,572 | +0.84(+1.47%) |
Feb 08, 2022 | 55.77 | 57.17 | 55.77 | 57.00 | 3,951,823 | +0.98(+1.75%) |
Feb 07, 2022 | 56.47 | 57.00 | 55.86 | 56.01 | 5,992,235 | -0.56(-1.00%) |
Feb 04, 2022 | 54.72 | 57.49 | 54.63 | 56.58 | 11,094,829 | +2.00(+3.67%) |
Feb 03, 2022 | 55.35 | 54.32 | 54.57 | 6,588,772 | -1.29(-2.31%) | |
Feb 02, 2022 | 57.70 | 57.82 | 54.79 | 55.86 | 9,356,525 | -1.85(-3.21%) |
Feb 01, 2022 | 57.17 | 57.85 | 56.84 | 57.71 | 4,262,813 | +2.81(+5.11%) |
Jan 28, 2022 | 54.14 | 54.96 | 53.35 | 54.91 | 5,268,455 | +0.80(+1.48%) |
Jan 27, 2022 | 55.38 | 56.02 | 53.82 | 54.11 | 5,184,388 | -0.96(-1.75%) |
Jan 26, 2022 | 55.89 | 56.77 | 54.73 | 55.07 | 7,963,091 | -0.45(-0.81%) |
Jan 25, 2022 | 55.77 | 55.89 | 54.32 | 55.52 | 7,997,388 | -1.41(-2.48%) |
Jan 24, 2022 | 56.27 | 56.99 | 54.27 | 56.93 | 9,765,862 | +0.11(+0.20%) |
Jan 21, 2022 | 58.13 | 58.53 | 56.65 | 56.82 | 8,113,495 | -1.12(-1.93%) |
Jan 20, 2022 | 59.97 | 60.77 | 57.89 | 57.93 | 5,606,827 | -1.51(-2.54%) |
Jan 19, 2022 | 59.12 | 59.96 | 59.09 | 59.44 | 7,043,203 | +0.65(+1.10%) |
Jan 18, 2022 | 59.93 | 59.93 | 58.71 | 58.79 | 7,507,307 | -1.61(-2.67%) |
Jan 14, 2022 | 60.40 | 0 | +0.02(+0.03%) | |||
Jan 13, 2022 | 61.78 | 62.25 | 60.28 | 60.38 | 4,628,450 | -0.99(-1.62%) |
Jan 12, 2022 | 63.81 | 63.92 | 60.93 | 61.38 | 5,685,616 | -2.01(-3.18%) |
Jan 11, 2022 | 61.62 | 63.48 | 61.14 | 63.39 | 3,993,927 | +1.77(+2.88%) |
Jan 10, 2022 | 62.71 | 63.29 | 60.80 | 61.62 | 7,002,222 | -1.67(-2.64%) |
Jan 07, 2022 | 63.68 | 64.25 | 63.25 | 63.28 | 5,240,800 | -0.47(-0.73%) |
Jan 06, 2022 | 61.20 | 64.40 | 61.15 | 63.75 | 8,612,545 | +2.21(+3.60%) |
Jan 05, 2022 | 61.90 | 63.24 | 61.51 | 61.54 | 7,796,984 | -0.62(-1.00%) |
Jan 04, 2022 | 64.10 | 64.33 | 61.49 | 62.16 | 7,887,438 | -1.58(-2.48%) |
Jan 03, 2022 | 63.41 | 64.05 | 62.66 | 63.74 | 7,006,096 | +0.29(+0.45%) |
Dec 31, 2021 | 63.69 | 63.86 | 62.72 | 63.46 | 6,220,466 | -0.27(-0.42%) |
Dec 30, 2021 | 63.25 | 64.55 | 63.20 | 63.72 | 3,943,821 | +0.31(+0.48%) |
Dec 29, 2021 | 62.91 | 63.70 | 62.60 | 63.42 | 3,882,406 | +0.36(+0.58%) |
Dec 28, 2021 | 62.81 | 63.66 | 62.47 | 63.06 | 5,799,847 | +0.40(+0.64%) |
Dec 27, 2021 | 62.23 | 62.84 | 62.00 | 62.66 | 6,345,043 | +0.73(+1.19%) |
Dec 23, 2021 | 61.07 | 62.44 | 60.76 | 61.92 | 6,335,377 | +0.91(+1.49%) |
Dec 22, 2021 | 60.83 | 61.69 | 60.44 | 61.01 | 6,115,775 | +0.22(+0.36%) |
Dec 21, 2021 | 60.79 | 61.60 | 60.40 | 60.79 | 10,306,464 | -0.08(-0.13%) |
Dec 20, 2021 | 60.03 | 62.18 | 59.95 | 60.87 | 8,513,324 | -0.23(-0.37%) |
Dec 17, 2021 | 60.74 | 62.16 | 60.09 | 61.10 | 20,508,632 | -0.43(-0.71%) |
Dec 16, 2021 | 62.77 | 63.10 | 61.02 | 61.53 | 8,930,079 | -1.89(-2.99%) |
Dec 15, 2021 | 63.43 | 63.43 | 61.31 | 63.43 | 10,683,190 | +0.59(+0.94%) |
Dec 14, 2021 | 63.22 | 63.42 | 62.28 | 62.84 | 9,743,662 | -0.80(-1.26%) |
Dec 13, 2021 | 63.43 | 64.36 | 63.19 | 63.64 | 6,287,606 | -0.19(-0.30%) |
Dec 10, 2021 | 63.75 | 64.08 | 62.92 | 63.83 | 7,957,920 | +0.28(+0.44%) |
Dec 09, 2021 | 63.92 | 64.59 | 63.50 | 63.55 | 4,740,525 | -0.53(-0.83%) |
Dec 08, 2021 | 64.25 | 64.61 | 63.25 | 64.09 | 7,074,295 | -0.07(-0.10%) |
Dec 07, 2021 | 63.67 | 64.55 | 63.48 | 64.15 | 6,522,652 | +1.11(+1.76%) |
Dec 06, 2021 | 64.06 | 64.06 | 62.54 | 63.05 | 6,720,047 | -0.81(-1.27%) |
Dec 03, 2021 | 64.68 | 65.40 | 63.28 | 63.86 | 10,832,382 | -0.54(-0.83%) |
Dec 02, 2021 | 64.10 | 64.84 | 63.25 | 64.39 | 8,785,011 | +0.64(+1.00%) |