Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 59.40 | 59.82 | 58.52 | 59.04 | 7,936,270 | -0.95(-1.58%) |
Feb 25, 2022 | 58.74 | 60.04 | 58.91 | 59.99 | 6,561,254 | +1.48(+2.53%) |
Feb 24, 2022 | 57.56 | 58.69 | 56.87 | 58.51 | 6,417,583 | +0.44(+0.75%) |
Feb 23, 2022 | 59.71 | 59.79 | 58.04 | 58.07 | 4,183,986 | -0.70(-1.20%) |
Feb 22, 2022 | 59.15 | 59.36 | 58.38 | 58.78 | 3,955,782 | -0.53(-0.89%) |
Feb 18, 2022 | 59.30 | 0 | -0.44(-0.73%) | |||
Feb 17, 2022 | 59.60 | 60.00 | 59.24 | 59.74 | 3,980,364 | -0.28(-0.47%) |
Feb 16, 2022 | 59.81 | 60.20 | 59.38 | 60.02 | 4,102,508 | +0.35(+0.58%) |
Feb 15, 2022 | 60.07 | 60.38 | 59.53 | 59.68 | 3,449,119 | +0.14(+0.24%) |
Feb 14, 2022 | 59.93 | 60.24 | 59.26 | 59.53 | 4,237,927 | -0.53(-0.89%) |
Feb 11, 2022 | 60.10 | 60.72 | 59.44 | 60.07 | 4,264,251 | +0.22(+0.37%) |
Feb 10, 2022 | 60.33 | 61.18 | 59.55 | 59.85 | 3,551,114 | -1.17(-1.93%) |
Feb 09, 2022 | 60.66 | 61.22 | 60.58 | 61.02 | 2,499,518 | +0.90(+1.50%) |
Feb 08, 2022 | 60.51 | 60.61 | 59.92 | 60.12 | 3,412,226 | -0.44(-0.72%) |
Feb 07, 2022 | 60.61 | 61.18 | 60.43 | 60.56 | 2,961,964 | -0.13(-0.22%) |
Feb 04, 2022 | 60.88 | 61.24 | 60.28 | 60.69 | 4,163,167 | -0.43(-0.70%) |
Feb 03, 2022 | 61.86 | 61.05 | 61.12 | 2,583,920 | -1.01(-1.62%) | |
Feb 02, 2022 | 61.40 | 62.32 | 61.07 | 62.12 | 3,821,124 | +0.60(+0.97%) |
Feb 01, 2022 | 61.44 | 61.87 | 61.10 | 61.53 | 3,667,707 | -0.25(-0.40%) |
Jan 31, 2022 | 61.08 | 61.80 | 61.78 | 4,891,737 | +0.15(+0.24%) | |
Jan 28, 2022 | 60.06 | 61.64 | 59.36 | 61.63 | 3,982,325 | +1.53(+2.55%) |
Jan 27, 2022 | 60.64 | 61.36 | 59.85 | 60.09 | 3,673,119 | -0.15(-0.25%) |
Jan 26, 2022 | 61.53 | 62.16 | 59.93 | 60.24 | 5,156,900 | -0.88(-1.44%) |
Jan 25, 2022 | 60.12 | 61.38 | 59.52 | 61.12 | 5,212,050 | +0.45(+0.75%) |
Jan 24, 2022 | 59.39 | 60.76 | 58.30 | 60.67 | 7,289,168 | +0.43(+0.72%) |
Jan 21, 2022 | 59.92 | 60.51 | 59.40 | 60.24 | 4,716,752 | +0.53(+0.89%) |
Jan 20, 2022 | 60.95 | 61.17 | 59.70 | 59.70 | 4,110,358 | -1.11(-1.82%) |
Jan 19, 2022 | 61.97 | 62.09 | 60.80 | 60.81 | 3,698,824 | -1.03(-1.66%) |
Jan 18, 2022 | 63.22 | 63.35 | 61.76 | 61.84 | 4,762,983 | -1.57(-2.48%) |
Jan 14, 2022 | 63.41 | 0 | -0.18(-0.28%) | |||
Jan 13, 2022 | 63.85 | 64.34 | 63.42 | 63.59 | 2,695,532 | -0.15(-0.24%) |
Jan 12, 2022 | 63.27 | 64.02 | 63.14 | 63.74 | 4,774,719 | +0.51(+0.81%) |
Jan 11, 2022 | 63.40 | 63.52 | 62.41 | 63.22 | 4,508,141 | -0.30(-0.47%) |
Jan 10, 2022 | 63.22 | 63.55 | 62.57 | 63.53 | 3,691,686 | +0.20(+0.31%) |
Jan 07, 2022 | 63.08 | 63.45 | 62.71 | 63.33 | 3,505,632 | +0.00(+0.00%) |
Jan 06, 2022 | 63.29 | 63.74 | 62.87 | 63.33 | 3,235,920 | +0.29(+0.46%) |
Jan 05, 2022 | 63.96 | 64.28 | 62.87 | 63.04 | 3,651,032 | -1.04(-1.62%) |
Jan 04, 2022 | 63.10 | 64.28 | 63.07 | 64.08 | 3,845,787 | +0.93(+1.47%) |
Jan 03, 2022 | 63.62 | 63.69 | 62.17 | 63.14 | 3,507,312 | -0.35(-0.54%) |
Dec 31, 2021 | 63.63 | 63.86 | 63.42 | 63.49 | 2,604,417 | -0.07(-0.10%) |
Dec 30, 2021 | 63.64 | 63.82 | 63.20 | 63.56 | 2,342,832 | +0.01(+0.01%) |
Dec 29, 2021 | 63.19 | 63.66 | 63.03 | 63.55 | 2,172,048 | +0.44(+0.70%) |
Dec 28, 2021 | 62.65 | 63.20 | 62.52 | 63.11 | 3,013,990 | +0.41(+0.65%) |
Dec 27, 2021 | 61.20 | 62.71 | 61.20 | 62.70 | 3,785,951 | +1.52(+2.48%) |
Dec 23, 2021 | 61.20 | 61.36 | 60.86 | 61.18 | 3,240,388 | +0.07(+0.12%) |
Dec 22, 2021 | 60.90 | 61.19 | 60.51 | 61.11 | 3,381,443 | +0.36(+0.60%) |
Dec 21, 2021 | 59.74 | 60.86 | 59.71 | 60.75 | 4,621,349 | +1.30(+2.19%) |
Dec 20, 2021 | 59.34 | 59.55 | 58.65 | 59.45 | 4,428,513 | -0.46(-0.77%) |
Dec 17, 2021 | 59.79 | 60.69 | 59.70 | 59.91 | 13,961,539 | +0.10(+0.16%) |
Dec 16, 2021 | 59.61 | 60.10 | 59.34 | 59.81 | 5,814,738 | +0.40(+0.67%) |
Dec 15, 2021 | 59.22 | 59.55 | 58.02 | 59.41 | 6,794,713 | -0.06(-0.10%) |
Dec 14, 2021 | 60.19 | 60.67 | 59.44 | 59.47 | 5,389,887 | -0.77(-1.28%) |
Dec 13, 2021 | 59.21 | 60.52 | 59.08 | 60.24 | 5,639,148 | +1.08(+1.82%) |
Dec 10, 2021 | 59.93 | 59.93 | 59.12 | 59.16 | 4,384,221 | -0.37(-0.62%) |
Dec 09, 2021 | 60.56 | 60.56 | 59.52 | 59.53 | 4,183,064 | -1.32(-2.16%) |
Dec 08, 2021 | 60.41 | 61.06 | 60.31 | 60.85 | 4,862,521 | +0.41(+0.67%) |
Dec 07, 2021 | 60.45 | 60.88 | 60.14 | 60.44 | 7,047,344 | +0.27(+0.46%) |
Dec 06, 2021 | 59.90 | 61.50 | 59.84 | 60.17 | 6,341,403 | +0.73(+1.23%) |
Dec 03, 2021 | 59.73 | 60.00 | 59.07 | 59.44 | 4,579,879 | -0.24(-0.40%) |
Dec 02, 2021 | 58.82 | 60.15 | 58.70 | 59.68 | 5,751,815 | +1.41(+2.43%) |