Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 59.39 | 59.81 | 58.50 | 59.02 | 7,938,381 | -0.95(-1.58%) |
Feb 25, 2022 | 58.73 | 60.02 | 58.90 | 59.97 | 6,562,999 | +1.48(+2.53%) |
Feb 24, 2022 | 57.54 | 58.67 | 56.86 | 58.49 | 6,419,290 | +0.44(+0.75%) |
Feb 23, 2022 | 59.70 | 59.78 | 58.02 | 58.06 | 4,185,099 | -0.70(-1.20%) |
Feb 22, 2022 | 59.14 | 59.34 | 58.36 | 58.76 | 3,956,834 | -0.52(-0.89%) |
Feb 18, 2022 | 59.29 | 0 | -0.44(-0.73%) | |||
Feb 17, 2022 | 59.58 | 59.98 | 59.22 | 59.72 | 3,981,422 | -0.28(-0.47%) |
Feb 16, 2022 | 59.79 | 60.19 | 59.37 | 60.01 | 4,103,599 | +0.35(+0.58%) |
Feb 15, 2022 | 60.05 | 60.36 | 59.52 | 59.66 | 3,450,036 | +0.14(+0.24%) |
Feb 14, 2022 | 59.92 | 60.23 | 59.24 | 59.52 | 4,239,054 | -0.53(-0.89%) |
Feb 11, 2022 | 60.09 | 60.70 | 59.43 | 60.05 | 4,265,385 | +0.22(+0.37%) |
Feb 10, 2022 | 60.32 | 61.16 | 59.54 | 59.83 | 3,552,058 | -1.17(-1.93%) |
Feb 09, 2022 | 60.65 | 61.20 | 60.57 | 61.00 | 2,500,183 | +0.90(+1.50%) |
Feb 08, 2022 | 60.50 | 60.59 | 59.90 | 60.11 | 3,413,134 | -0.44(-0.72%) |
Feb 07, 2022 | 60.59 | 61.16 | 60.42 | 60.54 | 2,962,752 | -0.13(-0.22%) |
Feb 04, 2022 | 60.86 | 61.23 | 60.27 | 60.67 | 4,164,274 | -0.43(-0.70%) |
Feb 03, 2022 | 61.84 | 61.03 | 61.10 | 2,584,608 | -1.01(-1.62%) | |
Feb 02, 2022 | 61.39 | 62.30 | 61.06 | 62.11 | 3,822,140 | +0.60(+0.97%) |
Feb 01, 2022 | 61.42 | 61.86 | 61.08 | 61.51 | 3,668,682 | -0.25(-0.40%) |
Jan 31, 2022 | 61.07 | 61.79 | 61.76 | 4,893,038 | +0.15(+0.24%) | |
Jan 28, 2022 | 60.04 | 61.62 | 59.34 | 61.61 | 3,983,384 | +1.53(+2.55%) |
Jan 27, 2022 | 60.63 | 61.35 | 59.84 | 60.08 | 3,674,097 | -0.15(-0.25%) |
Jan 26, 2022 | 61.51 | 62.14 | 59.91 | 60.23 | 5,158,273 | -0.88(-1.44%) |
Jan 25, 2022 | 60.10 | 61.37 | 59.50 | 61.11 | 5,213,436 | +0.45(+0.75%) |
Jan 24, 2022 | 59.38 | 60.74 | 58.29 | 60.65 | 7,291,107 | +0.43(+0.72%) |
Jan 21, 2022 | 59.90 | 60.49 | 59.39 | 60.22 | 4,718,007 | +0.53(+0.89%) |
Jan 20, 2022 | 60.94 | 61.15 | 59.68 | 59.69 | 4,111,451 | -1.11(-1.82%) |
Jan 19, 2022 | 61.95 | 62.08 | 60.79 | 60.80 | 3,699,809 | -1.03(-1.66%) |
Jan 18, 2022 | 63.20 | 63.33 | 61.75 | 61.82 | 4,764,251 | -1.57(-2.48%) |
Jan 14, 2022 | 63.39 | 0 | -0.18(-0.28%) | |||
Jan 13, 2022 | 63.83 | 64.32 | 63.40 | 63.57 | 2,696,249 | -0.15(-0.24%) |
Jan 12, 2022 | 63.25 | 64.01 | 63.13 | 63.72 | 4,775,989 | +0.51(+0.81%) |
Jan 11, 2022 | 63.39 | 63.50 | 62.39 | 63.21 | 4,509,341 | -0.30(-0.47%) |
Jan 10, 2022 | 63.21 | 63.54 | 62.55 | 63.51 | 3,692,668 | +0.20(+0.31%) |
Jan 07, 2022 | 63.07 | 63.43 | 62.69 | 63.31 | 3,506,565 | +0.00(+0.00%) |
Jan 06, 2022 | 63.27 | 63.72 | 62.85 | 63.31 | 3,236,781 | +0.29(+0.46%) |
Jan 05, 2022 | 63.94 | 64.26 | 62.85 | 63.02 | 3,652,003 | -1.04(-1.62%) |
Jan 04, 2022 | 63.08 | 64.26 | 63.06 | 64.06 | 3,846,810 | +0.93(+1.47%) |
Jan 03, 2022 | 63.60 | 63.67 | 62.15 | 63.13 | 3,508,245 | -0.35(-0.54%) |
Dec 31, 2021 | 63.62 | 63.85 | 63.40 | 63.47 | 2,605,110 | -0.07(-0.10%) |
Dec 30, 2021 | 63.62 | 63.80 | 63.18 | 63.54 | 2,343,455 | +0.01(+0.01%) |
Dec 29, 2021 | 63.18 | 63.64 | 63.01 | 63.53 | 2,172,626 | +0.44(+0.70%) |
Dec 28, 2021 | 62.63 | 63.19 | 62.51 | 63.09 | 3,014,791 | +0.41(+0.65%) |
Dec 27, 2021 | 61.19 | 62.69 | 61.18 | 62.68 | 3,786,958 | +1.52(+2.48%) |
Dec 23, 2021 | 61.19 | 61.34 | 60.84 | 61.16 | 3,241,250 | +0.07(+0.12%) |
Dec 22, 2021 | 60.88 | 61.18 | 60.49 | 61.09 | 3,382,342 | +0.36(+0.60%) |
Dec 21, 2021 | 59.72 | 60.84 | 59.70 | 60.73 | 4,622,578 | +1.30(+2.19%) |
Dec 20, 2021 | 59.32 | 59.54 | 58.64 | 59.43 | 4,429,691 | -0.46(-0.77%) |
Dec 17, 2021 | 59.77 | 60.68 | 59.69 | 59.89 | 13,965,251 | +0.10(+0.16%) |
Dec 16, 2021 | 59.59 | 60.08 | 59.32 | 59.79 | 5,816,284 | +0.40(+0.67%) |
Dec 15, 2021 | 59.20 | 59.54 | 58.01 | 59.40 | 6,796,520 | -0.06(-0.10%) |
Dec 14, 2021 | 60.17 | 60.65 | 59.42 | 59.46 | 5,391,320 | -0.77(-1.28%) |
Dec 13, 2021 | 59.19 | 60.50 | 59.07 | 60.23 | 5,640,647 | +1.08(+1.82%) |
Dec 10, 2021 | 59.92 | 59.92 | 59.10 | 59.15 | 4,385,387 | -0.37(-0.62%) |
Dec 09, 2021 | 60.54 | 60.54 | 59.50 | 59.52 | 4,184,176 | -1.32(-2.16%) |
Dec 08, 2021 | 60.39 | 61.05 | 60.30 | 60.84 | 4,863,814 | +0.41(+0.67%) |
Dec 07, 2021 | 60.44 | 60.86 | 60.12 | 60.43 | 7,049,218 | +0.27(+0.46%) |
Dec 06, 2021 | 59.88 | 61.48 | 59.83 | 60.15 | 6,343,089 | +0.73(+1.23%) |
Dec 03, 2021 | 59.71 | 59.98 | 59.05 | 59.42 | 4,581,096 | -0.24(-0.40%) |
Dec 02, 2021 | 58.80 | 60.14 | 58.69 | 59.66 | 5,753,344 | +1.41(+2.43%) |