Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 57.09 | 58.26 | 56.58 | 57.85 | 3,713,313 | -0.81(-1.39%) |
Feb 25, 2022 | 57.00 | 58.84 | 57.84 | 58.67 | 3,985,698 | +2.21(+3.91%) |
Feb 24, 2022 | 56.74 | 56.81 | 55.40 | 56.46 | 4,976,600 | -1.87(-3.20%) |
Feb 23, 2022 | 59.71 | 59.97 | 58.23 | 58.33 | 2,797,631 | -1.12(-1.88%) |
Feb 22, 2022 | 59.86 | 59.96 | 58.98 | 59.44 | 2,854,544 | -0.38(-0.63%) |
Feb 18, 2022 | 59.82 | 0 | -0.03(-0.05%) | |||
Feb 17, 2022 | 60.48 | 60.77 | 59.63 | 59.85 | 3,569,840 | -1.25(-2.05%) |
Feb 16, 2022 | 60.83 | 61.42 | 60.57 | 61.10 | 3,191,425 | -0.04(-0.06%) |
Feb 15, 2022 | 61.08 | 61.59 | 60.93 | 61.14 | 2,796,952 | +0.70(+1.16%) |
Feb 14, 2022 | 61.28 | 61.73 | 59.96 | 60.44 | 4,288,394 | -1.03(-1.67%) |
Feb 11, 2022 | 61.62 | 62.63 | 61.09 | 61.46 | 4,581,041 | -0.23(-0.37%) |
Feb 10, 2022 | 61.93 | 63.03 | 61.64 | 61.69 | 4,858,087 | -0.46(-0.74%) |
Feb 09, 2022 | 62.32 | 62.63 | 62.06 | 62.15 | 2,760,008 | +0.00(+0.00%) |
Feb 08, 2022 | 61.86 | 62.40 | 61.40 | 62.15 | 3,740,387 | +0.72(+1.18%) |
Feb 07, 2022 | 61.04 | 61.98 | 60.83 | 61.43 | 3,455,072 | +0.55(+0.90%) |
Feb 04, 2022 | 59.92 | 61.43 | 59.75 | 60.88 | 3,860,508 | +0.88(+1.47%) |
Feb 03, 2022 | 59.94 | 59.99 | 4,143,055 | +0.06(+0.09%) | ||
Feb 02, 2022 | 59.20 | 60.10 | 59.01 | 59.94 | 4,292,226 | +0.75(+1.27%) |
Feb 01, 2022 | 58.94 | 59.42 | 58.51 | 59.19 | 4,517,439 | +0.07(+0.11%) |
Jan 31, 2022 | 58.28 | 59.19 | 59.12 | 5,499,375 | +0.44(+0.75%) | |
Jan 28, 2022 | 58.03 | 58.70 | 57.30 | 58.68 | 3,119,803 | +0.43(+0.74%) |
Jan 27, 2022 | 59.00 | 59.86 | 57.79 | 58.24 | 3,696,737 | -0.25(-0.43%) |
Jan 26, 2022 | 58.70 | 59.50 | 57.94 | 58.50 | 3,843,716 | +0.24(+0.42%) |
Jan 25, 2022 | 57.29 | 58.71 | 56.30 | 58.25 | 3,937,333 | +0.40(+0.68%) |
Jan 24, 2022 | 56.62 | 58.06 | 55.92 | 57.86 | 5,526,233 | +0.58(+1.02%) |
Jan 21, 2022 | 58.27 | 58.27 | 57.13 | 57.28 | 6,525,536 | -0.98(-1.68%) |
Jan 20, 2022 | 59.26 | 59.62 | 58.17 | 58.25 | 3,311,867 | -0.81(-1.37%) |
Jan 19, 2022 | 60.01 | 60.19 | 59.02 | 59.06 | 3,123,794 | -0.85(-1.41%) |
Jan 18, 2022 | 60.21 | 60.36 | 59.45 | 59.91 | 2,859,732 | -0.38(-0.62%) |
Jan 14, 2022 | 60.29 | 0 | +0.59(+0.99%) | |||
Jan 13, 2022 | 59.87 | 60.44 | 59.49 | 59.69 | 3,177,035 | +0.08(+0.14%) |
Jan 12, 2022 | 59.71 | 60.13 | 59.42 | 59.61 | 3,198,190 | +0.11(+0.19%) |
Jan 11, 2022 | 59.25 | 59.52 | 58.73 | 59.50 | 2,759,349 | +0.29(+0.49%) |
Jan 10, 2022 | 58.91 | 59.22 | 58.46 | 59.20 | 6,031,662 | +0.71(+1.21%) |
Jan 07, 2022 | 57.76 | 58.71 | 57.37 | 58.50 | 3,961,379 | +0.91(+1.59%) |
Jan 06, 2022 | 57.16 | 57.64 | 56.59 | 57.59 | 3,832,315 | +1.04(+1.85%) |
Jan 05, 2022 | 56.80 | 57.79 | 56.46 | 56.54 | 4,379,235 | -0.09(-0.17%) |
Jan 04, 2022 | 55.39 | 56.80 | 54.96 | 56.64 | 5,114,209 | +1.80(+3.28%) |
Jan 03, 2022 | 55.18 | 55.54 | 54.67 | 54.84 | 3,433,236 | -0.11(-0.21%) |
Dec 31, 2021 | 55.04 | 55.33 | 54.83 | 54.95 | 2,173,532 | -0.16(-0.29%) |
Dec 30, 2021 | 55.38 | 55.73 | 55.07 | 55.11 | 1,782,871 | -0.22(-0.39%) |
Dec 29, 2021 | 55.17 | 55.42 | 54.80 | 55.33 | 1,676,538 | +0.28(+0.51%) |
Dec 28, 2021 | 54.70 | 55.27 | 54.60 | 55.04 | 1,844,276 | +0.27(+0.50%) |
Dec 27, 2021 | 54.38 | 54.78 | 54.12 | 54.77 | 1,774,797 | +0.48(+0.88%) |
Dec 23, 2021 | 54.19 | 54.69 | 54.19 | 54.29 | 2,472,286 | +0.48(+0.89%) |
Dec 22, 2021 | 53.37 | 54.01 | 53.27 | 53.81 | 1,764,743 | +0.32(+0.60%) |
Dec 21, 2021 | 52.73 | 53.99 | 52.67 | 53.49 | 3,536,777 | +1.39(+2.67%) |
Dec 20, 2021 | 52.71 | 52.79 | 51.43 | 52.10 | 3,399,576 | -1.39(-2.60%) |
Dec 17, 2021 | 54.40 | 54.40 | 53.31 | 53.49 | 6,477,265 | -1.00(-1.83%) |
Dec 16, 2021 | 54.44 | 55.07 | 54.16 | 54.49 | 3,179,150 | +0.52(+0.96%) |
Dec 15, 2021 | 54.03 | 54.08 | 53.33 | 53.97 | 3,978,636 | +0.18(+0.33%) |
Dec 14, 2021 | 52.83 | 54.17 | 52.71 | 53.79 | 4,252,858 | +0.13(+0.25%) |
Dec 13, 2021 | 54.32 | 54.40 | 53.60 | 53.66 | 3,700,179 | -0.77(-1.42%) |
Dec 10, 2021 | 54.40 | 54.62 | 54.06 | 54.43 | 3,181,907 | +0.44(+0.82%) |
Dec 09, 2021 | 53.01 | 54.14 | 52.91 | 53.99 | 2,813,014 | +0.60(+1.13%) |
Dec 08, 2021 | 53.46 | 53.81 | 53.09 | 53.39 | 2,453,981 | +0.02(+0.04%) |
Dec 07, 2021 | 52.78 | 53.69 | 52.52 | 53.37 | 2,992,560 | +0.93(+1.78%) |
Dec 06, 2021 | 51.85 | 53.08 | 51.41 | 52.44 | 3,409,820 | +1.36(+2.65%) |
Dec 03, 2021 | 51.47 | 51.92 | 50.67 | 51.08 | 3,901,861 | -0.91(-1.76%) |
Dec 02, 2021 | 50.82 | 52.45 | 50.58 | 52.00 | 3,145,896 | +1.49(+2.94%) |