Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 60.17 | 60.67 | 59.89 | 60.51 | 6,470,688 | -0.33(-0.55%) |
Feb 25, 2022 | 59.32 | 60.90 | 59.87 | 60.84 | 7,889,368 | +1.77(+2.99%) |
Feb 24, 2022 | 58.50 | 59.19 | 58.02 | 59.08 | 9,913,803 | -0.12(-0.21%) |
Feb 23, 2022 | 60.01 | 60.16 | 59.15 | 59.20 | 6,140,817 | -0.66(-1.09%) |
Feb 22, 2022 | 60.09 | 60.14 | 59.51 | 59.85 | 7,125,445 | -0.16(-0.27%) |
Feb 18, 2022 | 60.02 | 0 | +0.07(+0.11%) | |||
Feb 17, 2022 | 60.01 | 60.24 | 59.57 | 59.95 | 5,163,546 | -0.30(-0.50%) |
Feb 16, 2022 | 60.10 | 60.44 | 59.66 | 60.25 | 4,987,863 | +0.00(+0.00%) |
Feb 15, 2022 | 60.53 | 60.77 | 60.00 | 60.25 | 4,747,109 | +0.14(+0.24%) |
Feb 14, 2022 | 60.52 | 60.67 | 59.67 | 60.11 | 7,423,518 | -0.36(-0.60%) |
Feb 11, 2022 | 60.95 | 61.25 | 60.29 | 60.47 | 10,355,426 | -0.37(-0.61%) |
Feb 10, 2022 | 61.46 | 61.74 | 60.63 | 60.84 | 7,316,622 | -1.23(-1.98%) |
Feb 09, 2022 | 61.98 | 62.24 | 61.95 | 62.07 | 4,355,219 | +0.45(+0.74%) |
Feb 08, 2022 | 61.51 | 61.77 | 61.29 | 61.62 | 4,309,931 | +0.26(+0.42%) |
Feb 07, 2022 | 61.56 | 61.69 | 61.21 | 61.36 | 4,183,839 | -0.09(-0.14%) |
Feb 04, 2022 | 61.67 | 61.97 | 61.06 | 61.45 | 7,523,363 | -0.60(-0.96%) |
Feb 03, 2022 | 62.07 | 61.95 | 62.04 | 6,811,895 | -0.28(-0.46%) | |
Feb 02, 2022 | 61.65 | 62.41 | 61.54 | 62.33 | 4,598,954 | +0.71(+1.15%) |
Feb 01, 2022 | 61.91 | 62.01 | 61.11 | 61.62 | 7,099,081 | -0.31(-0.51%) |
Jan 31, 2022 | 61.14 | 61.98 | 61.93 | 7,374,123 | +0.45(+0.74%) | |
Jan 28, 2022 | 60.29 | 61.47 | 59.82 | 61.48 | 9,630,200 | +1.09(+1.80%) |
Jan 27, 2022 | 60.75 | 61.33 | 60.11 | 60.39 | 8,865,351 | +0.07(+0.11%) |
Jan 26, 2022 | 61.14 | 61.51 | 60.05 | 60.32 | 17,994,194 | -0.71(-1.16%) |
Jan 25, 2022 | 60.98 | 61.43 | 60.28 | 61.03 | 12,144,025 | -0.54(-0.88%) |
Jan 24, 2022 | 61.32 | 61.67 | 60.11 | 61.57 | 24,620,426 | -0.03(-0.05%) |
Jan 21, 2022 | 62.02 | 62.42 | 61.56 | 61.60 | 12,916,314 | -0.17(-0.28%) |
Jan 20, 2022 | 62.35 | 62.80 | 61.72 | 61.77 | 7,415,556 | -0.48(-0.78%) |
Jan 19, 2022 | 62.54 | 62.84 | 62.20 | 62.26 | 7,752,688 | -0.12(-0.20%) |
Jan 18, 2022 | 62.63 | 62.63 | 61.88 | 62.38 | 7,752,852 | -0.61(-0.96%) |
Jan 14, 2022 | 62.99 | 0 | -0.35(-0.55%) | |||
Jan 13, 2022 | 63.57 | 63.69 | 63.20 | 63.34 | 6,675,070 | -0.19(-0.30%) |
Jan 12, 2022 | 63.47 | 63.59 | 63.28 | 63.52 | 5,114,701 | +0.07(+0.10%) |
Jan 11, 2022 | 63.57 | 63.60 | 62.89 | 63.46 | 7,490,444 | +0.03(+0.04%) |
Jan 10, 2022 | 63.76 | 63.78 | 63.17 | 63.43 | 8,270,349 | -0.44(-0.70%) |
Jan 07, 2022 | 63.84 | 64.11 | 63.66 | 63.87 | 5,724,410 | -0.02(-0.03%) |
Jan 06, 2022 | 64.02 | 64.26 | 63.84 | 63.89 | 6,621,185 | -0.09(-0.15%) |
Jan 05, 2022 | 64.38 | 64.69 | 63.98 | 63.99 | 8,357,085 | -0.36(-0.56%) |
Jan 04, 2022 | 64.34 | 64.74 | 64.23 | 64.35 | 4,321,698 | +0.05(+0.07%) |
Jan 03, 2022 | 64.88 | 64.88 | 63.71 | 64.30 | 13,634,743 | -0.63(-0.98%) |
Dec 31, 2021 | 64.69 | 65.15 | 64.66 | 64.93 | 3,346,248 | +0.19(+0.29%) |
Dec 30, 2021 | 64.92 | 65.01 | 64.65 | 64.74 | 3,267,871 | -0.08(-0.12%) |
Dec 29, 2021 | 64.50 | 64.93 | 64.49 | 64.82 | 2,930,693 | +0.35(+0.54%) |
Dec 28, 2021 | 64.16 | 64.49 | 64.15 | 64.47 | 4,492,670 | +0.31(+0.49%) |
Dec 27, 2021 | 63.56 | 64.16 | 63.49 | 64.16 | 2,770,461 | +0.76(+1.19%) |
Dec 23, 2021 | 63.37 | 63.60 | 63.31 | 63.40 | 4,209,883 | +0.15(+0.24%) |
Dec 22, 2021 | 62.77 | 63.26 | 62.72 | 63.25 | 3,714,062 | +0.49(+0.78%) |
Dec 21, 2021 | 62.95 | 62.99 | 62.50 | 62.76 | 4,288,020 | +0.08(+0.12%) |
Dec 20, 2021 | 62.45 | 62.76 | 62.03 | 62.68 | 7,061,085 | -0.20(-0.31%) |
Dec 17, 2021 | 63.62 | 63.67 | 62.82 | 62.88 | 5,214,161 | -0.79(-1.25%) |
Dec 16, 2021 | 63.30 | 63.81 | 63.27 | 63.67 | 5,578,871 | +0.52(+0.82%) |
Dec 15, 2021 | 62.40 | 63.18 | 62.40 | 63.15 | 8,999,381 | +0.82(+1.32%) |
Dec 14, 2021 | 62.51 | 62.62 | 62.11 | 62.33 | 4,187,022 | -0.29(-0.47%) |
Dec 13, 2021 | 62.11 | 62.85 | 62.01 | 62.62 | 2,241,065 | +0.52(+0.84%) |
Dec 10, 2021 | 61.78 | 62.16 | 61.70 | 62.11 | 3,270,684 | +0.55(+0.89%) |
Dec 09, 2021 | 61.51 | 61.81 | 61.34 | 61.56 | 2,039,875 | -0.03(-0.05%) |
Dec 08, 2021 | 61.59 | 61.76 | 61.26 | 61.59 | 3,379,019 | -0.01(-0.02%) |
Dec 07, 2021 | 61.30 | 61.71 | 61.23 | 61.59 | 4,417,806 | +0.46(+0.76%) |
Dec 06, 2021 | 60.74 | 61.42 | 60.74 | 61.13 | 5,594,500 | +0.79(+1.32%) |
Dec 03, 2021 | 60.18 | 60.38 | 59.81 | 60.34 | 8,169,567 | +0.42(+0.69%) |
Dec 02, 2021 | 59.17 | 60.32 | 59.04 | 59.92 | 11,040,082 | +0.92(+1.55%) |