Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 59.72 | 60.24 | 58.90 | 59.44 | 3,433,218 | -1.08(-1.78%) |
Feb 25, 2022 | 59.15 | 60.65 | 59.15 | 60.52 | 2,373,768 | +1.74(+2.96%) |
Feb 24, 2022 | 60.67 | 60.94 | 58.06 | 58.77 | 4,572,481 | -2.47(-4.03%) |
Feb 23, 2022 | 61.16 | 61.61 | 60.83 | 61.24 | 3,247,199 | +0.32(+0.53%) |
Feb 22, 2022 | 60.85 | 61.20 | 60.35 | 60.92 | 3,116,148 | +0.05(+0.08%) |
Feb 18, 2022 | 60.88 | 0 | +1.13(+1.90%) | |||
Feb 17, 2022 | 59.33 | 59.86 | 58.93 | 59.74 | 2,855,320 | +0.48(+0.81%) |
Feb 16, 2022 | 59.70 | 60.41 | 58.91 | 59.26 | 3,145,513 | -0.25(-0.42%) |
Feb 15, 2022 | 59.67 | 60.19 | 59.24 | 59.51 | 3,010,907 | -0.15(-0.25%) |
Feb 14, 2022 | 59.10 | 59.90 | 58.29 | 59.66 | 3,614,233 | +0.83(+1.41%) |
Feb 11, 2022 | 58.06 | 59.28 | 57.77 | 58.83 | 3,830,524 | +0.25(+0.42%) |
Feb 10, 2022 | 57.83 | 59.80 | 57.31 | 58.58 | 5,723,331 | +1.77(+3.11%) |
Feb 09, 2022 | 56.81 | 57.11 | 56.46 | 56.81 | 2,921,685 | -0.04(-0.06%) |
Feb 08, 2022 | 57.11 | 57.26 | 56.54 | 56.85 | 2,335,146 | -0.06(-0.11%) |
Feb 07, 2022 | 56.97 | 57.11 | 56.32 | 56.91 | 2,086,870 | +0.18(+0.31%) |
Feb 04, 2022 | 58.22 | 58.40 | 56.72 | 56.74 | 3,635,054 | -1.74(-2.98%) |
Feb 03, 2022 | 58.62 | 58.48 | 1,940,280 | +0.07(+0.13%) | ||
Feb 02, 2022 | 58.13 | 58.76 | 57.99 | 58.41 | 3,018,767 | +0.15(+0.25%) |
Feb 01, 2022 | 58.05 | 58.45 | 57.57 | 58.26 | 2,883,624 | +0.21(+0.37%) |
Jan 31, 2022 | 59.12 | 58.05 | 5,649,835 | -2.08(-3.46%) | ||
Jan 28, 2022 | 59.59 | 60.15 | 59.32 | 60.13 | 2,045,794 | +0.08(+0.14%) |
Jan 27, 2022 | 59.94 | 60.79 | 59.85 | 60.05 | 2,056,625 | +0.34(+0.57%) |
Jan 26, 2022 | 60.53 | 61.28 | 59.54 | 59.70 | 3,391,090 | -1.28(-2.10%) |
Jan 25, 2022 | 60.80 | 61.26 | 60.07 | 60.99 | 2,798,354 | -0.01(-0.02%) |
Jan 24, 2022 | 61.51 | 62.19 | 59.74 | 60.99 | 2,718,041 | -0.38(-0.62%) |
Jan 21, 2022 | 61.41 | 61.72 | 61.02 | 61.37 | 2,398,466 | +0.44(+0.73%) |
Jan 20, 2022 | 61.27 | 61.55 | 60.85 | 60.93 | 2,157,851 | -0.43(-0.71%) |
Jan 19, 2022 | 61.68 | 62.08 | 61.23 | 61.36 | 1,765,403 | -0.36(-0.58%) |
Jan 18, 2022 | 61.99 | 62.13 | 61.05 | 61.72 | 3,290,585 | -0.50(-0.80%) |
Jan 14, 2022 | 62.22 | 0 | +0.64(+1.03%) | |||
Jan 13, 2022 | 61.27 | 61.81 | 60.97 | 61.58 | 1,725,696 | +0.42(+0.69%) |
Jan 12, 2022 | 61.02 | 61.41 | 60.82 | 61.16 | 1,369,834 | -0.18(-0.30%) |
Jan 11, 2022 | 61.81 | 61.95 | 60.67 | 61.34 | 1,723,358 | -0.37(-0.60%) |
Jan 10, 2022 | 61.48 | 62.24 | 61.40 | 61.71 | 3,804,359 | +0.35(+0.57%) |
Jan 07, 2022 | 60.80 | 61.67 | 60.74 | 61.36 | 2,669,888 | +0.59(+0.97%) |
Jan 06, 2022 | 60.74 | 61.20 | 60.29 | 60.77 | 2,183,457 | +0.27(+0.44%) |
Jan 05, 2022 | 59.72 | 60.96 | 59.72 | 60.51 | 2,974,728 | +0.33(+0.55%) |
Jan 04, 2022 | 59.60 | 60.91 | 59.59 | 60.17 | 2,381,036 | +0.58(+0.97%) |
Jan 03, 2022 | 59.35 | 59.61 | 58.56 | 59.59 | 1,806,363 | +0.24(+0.40%) |
Dec 31, 2021 | 58.70 | 59.53 | 58.70 | 59.35 | 1,162,962 | +0.45(+0.77%) |
Dec 30, 2021 | 59.12 | 59.18 | 58.65 | 58.90 | 1,012,713 | +0.04(+0.06%) |
Dec 29, 2021 | 58.97 | 59.22 | 58.67 | 58.87 | 1,125,232 | -0.06(-0.09%) |
Dec 28, 2021 | 58.20 | 58.94 | 58.15 | 58.92 | 966,542 | +0.64(+1.09%) |
Dec 27, 2021 | 58.07 | 58.30 | 57.68 | 58.29 | 1,189,661 | +0.36(+0.62%) |
Dec 23, 2021 | 58.04 | 58.39 | 57.89 | 57.93 | 1,341,768 | +0.08(+0.14%) |
Dec 22, 2021 | 57.71 | 58.00 | 57.52 | 57.84 | 2,938,350 | +0.12(+0.21%) |
Dec 21, 2021 | 58.81 | 58.91 | 57.43 | 57.72 | 3,575,378 | -1.58(-2.67%) |
Dec 20, 2021 | 59.17 | 59.47 | 58.75 | 59.31 | 2,268,879 | -0.07(-0.12%) |
Dec 17, 2021 | 60.52 | 61.12 | 59.38 | 59.38 | 4,038,717 | -1.23(-2.02%) |
Dec 16, 2021 | 58.53 | 60.61 | 58.30 | 60.61 | 3,957,087 | +2.10(+3.59%) |
Dec 15, 2021 | 58.62 | 58.99 | 58.22 | 58.51 | 2,580,818 | +0.12(+0.21%) |
Dec 14, 2021 | 58.73 | 59.02 | 58.29 | 58.39 | 2,550,572 | -0.10(-0.17%) |
Dec 13, 2021 | 57.80 | 58.65 | 57.26 | 58.49 | 2,539,027 | +0.79(+1.37%) |
Dec 10, 2021 | 57.36 | 57.84 | 57.18 | 57.70 | 1,956,581 | +0.54(+0.95%) |
Dec 09, 2021 | 56.96 | 57.36 | 56.45 | 57.15 | 1,910,895 | +0.01(+0.02%) |
Dec 08, 2021 | 57.98 | 58.48 | 56.46 | 57.14 | 2,842,796 | -0.98(-1.68%) |
Dec 07, 2021 | 58.58 | 59.23 | 57.82 | 58.12 | 2,672,468 | -0.46(-0.79%) |
Dec 06, 2021 | 58.43 | 59.30 | 58.18 | 58.58 | 2,200,539 | +0.53(+0.92%) |
Dec 03, 2021 | 57.51 | 58.25 | 57.23 | 58.05 | 1,837,251 | +0.99(+1.73%) |
Dec 02, 2021 | 56.67 | 57.73 | 56.50 | 57.06 | 2,708,017 | +0.83(+1.47%) |