Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 59.75 | 60.27 | 58.93 | 59.47 | 3,431,177 | -1.08(-1.78%) |
Feb 25, 2022 | 59.19 | 60.69 | 59.19 | 60.55 | 2,372,357 | +1.74(+2.96%) |
Feb 24, 2022 | 60.71 | 60.98 | 58.10 | 58.81 | 4,569,763 | -2.47(-4.03%) |
Feb 23, 2022 | 61.20 | 61.65 | 60.87 | 61.28 | 3,245,269 | +0.32(+0.53%) |
Feb 22, 2022 | 60.88 | 61.23 | 60.39 | 60.96 | 3,114,295 | +0.05(+0.08%) |
Feb 18, 2022 | 60.91 | 0 | +1.13(+1.90%) | |||
Feb 17, 2022 | 59.36 | 59.90 | 58.97 | 59.78 | 2,853,622 | +0.48(+0.81%) |
Feb 16, 2022 | 59.74 | 60.44 | 58.95 | 59.30 | 3,143,643 | -0.25(-0.42%) |
Feb 15, 2022 | 59.70 | 60.23 | 59.27 | 59.55 | 3,009,117 | -0.15(-0.25%) |
Feb 14, 2022 | 59.13 | 59.93 | 58.33 | 59.69 | 3,612,084 | +0.83(+1.41%) |
Feb 11, 2022 | 58.10 | 59.32 | 57.80 | 58.86 | 3,828,247 | +0.25(+0.42%) |
Feb 10, 2022 | 57.86 | 59.83 | 57.34 | 58.62 | 5,719,928 | +1.77(+3.11%) |
Feb 09, 2022 | 56.85 | 57.14 | 56.50 | 56.85 | 2,919,948 | -0.04(-0.06%) |
Feb 08, 2022 | 57.14 | 57.30 | 56.58 | 56.88 | 2,333,758 | -0.06(-0.11%) |
Feb 07, 2022 | 57.00 | 57.14 | 56.36 | 56.95 | 2,085,629 | +0.18(+0.31%) |
Feb 04, 2022 | 58.26 | 58.43 | 56.75 | 56.77 | 3,632,893 | -1.74(-2.98%) |
Feb 03, 2022 | 58.65 | 58.51 | 1,939,126 | +0.07(+0.13%) | ||
Feb 02, 2022 | 58.16 | 58.79 | 58.03 | 58.44 | 3,016,972 | +0.15(+0.25%) |
Feb 01, 2022 | 58.08 | 58.49 | 57.60 | 58.29 | 2,881,910 | +0.21(+0.37%) |
Jan 31, 2022 | 59.16 | 58.08 | 5,646,476 | -2.08(-3.46%) | ||
Jan 28, 2022 | 59.62 | 60.18 | 59.35 | 60.16 | 2,044,578 | +0.08(+0.14%) |
Jan 27, 2022 | 59.98 | 60.83 | 59.89 | 60.08 | 2,055,402 | +0.34(+0.57%) |
Jan 26, 2022 | 60.57 | 61.31 | 59.57 | 59.74 | 3,389,074 | -1.28(-2.10%) |
Jan 25, 2022 | 60.84 | 61.30 | 60.11 | 61.02 | 2,796,690 | -0.01(-0.02%) |
Jan 24, 2022 | 61.55 | 62.23 | 59.78 | 61.03 | 2,716,425 | -0.38(-0.62%) |
Jan 21, 2022 | 61.45 | 61.76 | 61.06 | 61.41 | 2,397,040 | +0.44(+0.73%) |
Jan 20, 2022 | 61.31 | 61.59 | 60.88 | 60.97 | 2,156,568 | -0.43(-0.71%) |
Jan 19, 2022 | 61.71 | 62.12 | 61.26 | 61.40 | 1,764,353 | -0.36(-0.58%) |
Jan 18, 2022 | 62.03 | 62.17 | 61.09 | 61.76 | 3,288,629 | -0.50(-0.80%) |
Jan 14, 2022 | 62.26 | 0 | +0.64(+1.03%) | |||
Jan 13, 2022 | 61.31 | 61.85 | 61.00 | 61.62 | 1,724,670 | +0.42(+0.69%) |
Jan 12, 2022 | 61.06 | 61.45 | 60.86 | 61.20 | 1,369,020 | -0.18(-0.30%) |
Jan 11, 2022 | 61.85 | 61.99 | 60.71 | 61.38 | 1,722,333 | -0.37(-0.60%) |
Jan 10, 2022 | 61.52 | 62.28 | 61.44 | 61.75 | 3,802,097 | +0.35(+0.57%) |
Jan 07, 2022 | 60.84 | 61.70 | 60.77 | 61.40 | 2,668,301 | +0.59(+0.97%) |
Jan 06, 2022 | 60.77 | 61.23 | 60.33 | 60.81 | 2,182,159 | +0.27(+0.44%) |
Jan 05, 2022 | 59.76 | 60.99 | 59.76 | 60.54 | 2,972,960 | +0.33(+0.55%) |
Jan 04, 2022 | 59.64 | 60.95 | 59.62 | 60.21 | 2,379,621 | +0.58(+0.97%) |
Jan 03, 2022 | 59.39 | 59.65 | 58.60 | 59.63 | 1,805,290 | +0.24(+0.40%) |
Dec 31, 2021 | 58.74 | 59.57 | 58.74 | 59.39 | 1,162,270 | +0.45(+0.77%) |
Dec 30, 2021 | 59.16 | 59.22 | 58.68 | 58.94 | 1,012,111 | +0.04(+0.06%) |
Dec 29, 2021 | 59.00 | 59.25 | 58.70 | 58.90 | 1,124,563 | -0.06(-0.09%) |
Dec 28, 2021 | 58.24 | 58.98 | 58.18 | 58.96 | 965,967 | +0.64(+1.09%) |
Dec 27, 2021 | 58.11 | 58.34 | 57.71 | 58.32 | 1,188,954 | +0.36(+0.62%) |
Dec 23, 2021 | 58.07 | 58.42 | 57.92 | 57.96 | 1,340,970 | +0.08(+0.14%) |
Dec 22, 2021 | 57.74 | 58.04 | 57.56 | 57.88 | 2,936,603 | +0.12(+0.21%) |
Dec 21, 2021 | 58.85 | 58.95 | 57.47 | 57.76 | 3,573,252 | -1.59(-2.67%) |
Dec 20, 2021 | 59.21 | 59.50 | 58.78 | 59.34 | 2,267,530 | -0.07(-0.12%) |
Dec 17, 2021 | 60.55 | 61.16 | 59.42 | 59.42 | 4,036,316 | -1.23(-2.02%) |
Dec 16, 2021 | 58.57 | 60.65 | 58.33 | 60.64 | 3,954,735 | +2.10(+3.59%) |
Dec 15, 2021 | 58.65 | 59.02 | 58.26 | 58.54 | 2,579,284 | +0.12(+0.21%) |
Dec 14, 2021 | 58.76 | 59.06 | 58.32 | 58.42 | 2,549,056 | -0.10(-0.17%) |
Dec 13, 2021 | 57.83 | 58.68 | 57.30 | 58.52 | 2,537,517 | +0.79(+1.37%) |
Dec 10, 2021 | 57.39 | 57.87 | 57.21 | 57.73 | 1,955,417 | +0.54(+0.95%) |
Dec 09, 2021 | 56.99 | 57.39 | 56.49 | 57.19 | 1,909,759 | +0.01(+0.02%) |
Dec 08, 2021 | 58.02 | 58.51 | 56.50 | 57.18 | 2,841,106 | -0.98(-1.68%) |
Dec 07, 2021 | 58.62 | 59.26 | 57.85 | 58.15 | 2,670,879 | -0.46(-0.79%) |
Dec 06, 2021 | 58.47 | 59.33 | 58.22 | 58.62 | 2,199,231 | +0.53(+0.92%) |
Dec 03, 2021 | 57.55 | 58.28 | 57.26 | 58.08 | 1,836,159 | +0.99(+1.73%) |
Dec 02, 2021 | 56.71 | 57.77 | 56.53 | 57.09 | 2,706,407 | +0.83(+1.47%) |