Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 56.37 | 57.70 | 56.12 | 57.43 | 3,203,502 | +0.97(+1.72%) |
Feb 25, 2022 | 54.11 | 56.54 | 55.64 | 56.46 | 2,708,337 | +2.89(+5.39%) |
Feb 24, 2022 | 53.23 | 53.63 | 52.40 | 53.57 | 2,053,249 | +0.13(+0.24%) |
Feb 23, 2022 | 54.38 | 54.69 | 53.41 | 53.45 | 1,349,926 | -0.96(-1.76%) |
Feb 22, 2022 | 54.46 | 54.83 | 54.04 | 54.41 | 2,069,528 | +0.13(+0.23%) |
Feb 18, 2022 | 54.28 | 0 | -0.28(-0.51%) | |||
Feb 17, 2022 | 54.27 | 54.86 | 53.94 | 54.56 | 2,067,663 | +0.30(+0.55%) |
Feb 16, 2022 | 54.26 | 54.67 | 53.78 | 54.26 | 1,939,106 | +0.07(+0.13%) |
Feb 15, 2022 | 54.66 | 54.90 | 53.81 | 54.19 | 2,116,282 | -0.20(-0.37%) |
Feb 14, 2022 | 54.65 | 54.75 | 53.76 | 54.39 | 1,708,170 | -0.17(-0.32%) |
Feb 11, 2022 | 54.99 | 55.64 | 54.39 | 54.56 | 1,626,828 | -0.29(-0.53%) |
Feb 10, 2022 | 55.44 | 55.89 | 54.64 | 54.85 | 2,935,231 | -1.09(-1.94%) |
Feb 09, 2022 | 56.05 | 56.27 | 55.73 | 55.94 | 1,311,226 | +0.21(+0.37%) |
Feb 08, 2022 | 56.06 | 56.21 | 55.52 | 55.73 | 1,982,596 | -0.02(-0.03%) |
Feb 07, 2022 | 55.30 | 55.88 | 55.19 | 55.75 | 1,821,074 | +0.36(+0.65%) |
Feb 04, 2022 | 55.13 | 55.83 | 54.66 | 55.39 | 1,818,090 | -0.21(-0.37%) |
Feb 03, 2022 | 55.98 | 55.59 | 55.59 | 1,661,852 | -0.47(-0.84%) | |
Feb 02, 2022 | 55.78 | 56.26 | 55.72 | 56.06 | 2,424,714 | +0.22(+0.39%) |
Feb 01, 2022 | 56.97 | 57.49 | 55.53 | 55.85 | 3,452,550 | -1.01(-1.78%) |
Jan 31, 2022 | 55.90 | 57.07 | 56.86 | 6,281,626 | +0.70(+1.24%) | |
Jan 28, 2022 | 55.46 | 56.52 | 55.40 | 56.16 | 3,012,425 | +0.47(+0.85%) |
Jan 27, 2022 | 56.72 | 57.04 | 55.45 | 55.69 | 1,976,950 | -0.55(-0.98%) |
Jan 26, 2022 | 56.17 | 56.99 | 55.72 | 56.25 | 2,146,047 | +0.31(+0.55%) |
Jan 25, 2022 | 55.68 | 56.35 | 55.38 | 55.94 | 2,378,673 | -0.45(-0.80%) |
Jan 24, 2022 | 56.64 | 56.96 | 54.96 | 56.39 | 3,229,166 | -0.64(-1.13%) |
Jan 21, 2022 | 57.68 | 57.68 | 56.89 | 57.03 | 2,012,433 | -0.36(-0.63%) |
Jan 20, 2022 | 57.62 | 58.36 | 57.23 | 57.40 | 1,978,332 | -0.11(-0.19%) |
Jan 19, 2022 | 57.69 | 58.36 | 57.50 | 57.50 | 2,050,594 | -0.23(-0.39%) |
Jan 18, 2022 | 57.46 | 58.19 | 56.75 | 57.73 | 3,200,766 | +0.00(+0.00%) |
Jan 14, 2022 | 57.73 | 0 | -0.29(-0.50%) | |||
Jan 13, 2022 | 58.23 | 58.61 | 57.89 | 58.02 | 3,174,467 | -0.33(-0.56%) |
Jan 12, 2022 | 57.96 | 58.71 | 57.75 | 58.35 | 2,311,834 | +0.06(+0.11%) |
Jan 11, 2022 | 59.42 | 59.61 | 58.17 | 58.28 | 1,952,283 | -1.16(-1.95%) |
Jan 10, 2022 | 58.86 | 59.49 | 58.51 | 59.44 | 2,983,018 | +0.58(+0.98%) |
Jan 07, 2022 | 58.35 | 59.47 | 57.85 | 58.86 | 4,089,298 | +0.34(+0.59%) |
Jan 06, 2022 | 58.98 | 59.44 | 58.37 | 58.52 | 2,741,586 | -0.53(-0.89%) |
Jan 05, 2022 | 60.19 | 60.27 | 58.95 | 59.04 | 3,694,789 | -1.33(-2.20%) |
Jan 04, 2022 | 61.15 | 61.59 | 60.31 | 60.38 | 2,653,777 | -0.76(-1.24%) |
Jan 03, 2022 | 61.89 | 61.89 | 60.27 | 61.14 | 1,744,091 | -0.67(-1.08%) |
Dec 31, 2021 | 61.36 | 62.14 | 61.23 | 61.81 | 1,157,704 | +0.56(+0.92%) |
Dec 30, 2021 | 61.15 | 61.34 | 60.30 | 61.24 | 1,948,013 | -0.10(-0.16%) |
Dec 29, 2021 | 61.17 | 61.47 | 60.89 | 61.34 | 1,172,461 | +0.22(+0.35%) |
Dec 28, 2021 | 60.52 | 61.19 | 60.51 | 61.13 | 774,013 | +0.52(+0.86%) |
Dec 27, 2021 | 60.65 | 60.84 | 60.17 | 60.61 | 665,081 | -0.04(-0.07%) |
Dec 23, 2021 | 60.43 | 60.96 | 60.43 | 60.65 | 981,156 | +0.04(+0.07%) |
Dec 22, 2021 | 60.24 | 60.75 | 60.16 | 60.61 | 1,365,516 | +0.34(+0.57%) |
Dec 21, 2021 | 60.52 | 61.01 | 59.93 | 60.27 | 1,932,248 | +0.09(+0.15%) |
Dec 20, 2021 | 59.44 | 60.21 | 58.83 | 60.18 | 3,348,389 | +0.39(+0.66%) |
Dec 17, 2021 | 60.67 | 61.01 | 59.63 | 59.78 | 5,503,921 | -1.13(-1.85%) |
Dec 16, 2021 | 60.35 | 61.22 | 60.27 | 60.91 | 1,865,616 | +0.59(+0.98%) |
Dec 15, 2021 | 59.63 | 60.36 | 59.52 | 60.32 | 2,265,430 | +0.85(+1.43%) |
Dec 14, 2021 | 60.02 | 60.39 | 59.35 | 59.47 | 1,938,509 | -0.48(-0.79%) |
Dec 13, 2021 | 59.86 | 60.25 | 59.52 | 59.95 | 2,132,576 | -0.16(-0.27%) |
Dec 10, 2021 | 60.08 | 60.55 | 59.74 | 60.11 | 1,656,249 | +0.49(+0.83%) |
Dec 09, 2021 | 59.74 | 60.22 | 59.27 | 59.61 | 2,256,494 | -0.32(-0.54%) |
Dec 08, 2021 | 60.30 | 60.56 | 59.90 | 59.94 | 2,184,533 | -0.35(-0.58%) |
Dec 07, 2021 | 60.99 | 61.28 | 60.22 | 60.29 | 2,657,847 | -0.82(-1.35%) |
Dec 06, 2021 | 60.56 | 61.27 | 60.44 | 61.11 | 2,753,245 | +1.41(+2.36%) |
Dec 03, 2021 | 59.16 | 59.76 | 58.66 | 59.70 | 2,703,374 | +1.00(+1.71%) |
Dec 02, 2021 | 58.87 | 59.55 | 58.58 | 58.70 | 3,319,339 | -0.12(-0.20%) |