Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 54.51 | 54.95 | 53.11 | 53.87 | 52,953,272 | -2.50(-4.44%) |
Feb 25, 2022 | 55.76 | 57.20 | 56.09 | 56.37 | 33,555,976 | +1.19(+2.16%) |
Feb 24, 2022 | 55.02 | 55.53 | 53.08 | 55.18 | 51,065,704 | -2.32(-4.03%) |
Feb 23, 2022 | 58.59 | 58.90 | 57.33 | 57.50 | 19,298,582 | -0.61(-1.05%) |
Feb 22, 2022 | 57.36 | 58.54 | 57.36 | 58.11 | 20,950,274 | -0.23(-0.39%) |
Feb 18, 2022 | 58.33 | 0 | -0.52(-0.88%) | |||
Feb 17, 2022 | 60.33 | 60.61 | 58.39 | 58.85 | 25,546,432 | -2.04(-3.35%) |
Feb 16, 2022 | 60.52 | 61.33 | 60.42 | 60.89 | 14,353,908 | -0.05(-0.07%) |
Feb 15, 2022 | 61.08 | 61.37 | 60.51 | 60.94 | 17,047,342 | +0.49(+0.81%) |
Feb 14, 2022 | 60.82 | 61.14 | 59.86 | 60.44 | 26,985,610 | -0.63(-1.03%) |
Feb 11, 2022 | 61.16 | 62.85 | 60.57 | 61.07 | 29,936,166 | -0.32(-0.52%) |
Feb 10, 2022 | 61.80 | 62.35 | 61.14 | 61.39 | 24,761,074 | -0.31(-0.50%) |
Feb 09, 2022 | 61.31 | 62.01 | 61.06 | 61.70 | 22,980,388 | +0.65(+1.07%) |
Feb 08, 2022 | 60.99 | 61.82 | 60.57 | 61.05 | 25,497,406 | +0.69(+1.15%) |
Feb 07, 2022 | 60.11 | 60.74 | 59.57 | 60.35 | 22,075,952 | +0.25(+0.42%) |
Feb 04, 2022 | 59.15 | 60.63 | 58.97 | 60.10 | 25,734,682 | +1.21(+2.05%) |
Feb 03, 2022 | 59.79 | 58.68 | 58.89 | 20,179,432 | -0.88(-1.46%) | |
Feb 02, 2022 | 59.87 | 60.28 | 59.17 | 59.76 | 20,016,336 | -0.30(-0.50%) |
Feb 01, 2022 | 59.05 | 60.18 | 58.69 | 60.06 | 29,770,570 | +1.30(+2.21%) |
Jan 31, 2022 | 57.76 | 58.88 | 58.76 | 25,556,848 | +0.39(+0.66%) | |
Jan 28, 2022 | 57.41 | 58.39 | 56.70 | 58.38 | 23,220,112 | +0.49(+0.84%) |
Jan 27, 2022 | 58.85 | 59.41 | 57.66 | 57.89 | 27,343,440 | -0.54(-0.93%) |
Jan 26, 2022 | 58.38 | 59.36 | 57.64 | 58.43 | 35,220,652 | +0.58(+1.00%) |
Jan 25, 2022 | 55.92 | 58.15 | 55.16 | 57.85 | 38,058,968 | +1.27(+2.25%) |
Jan 24, 2022 | 55.51 | 56.67 | 54.17 | 56.58 | 42,777,440 | -0.51(-0.90%) |
Jan 21, 2022 | 57.74 | 58.16 | 56.62 | 57.09 | 32,068,988 | -1.07(-1.85%) |
Jan 20, 2022 | 58.01 | 59.06 | 57.48 | 58.17 | 25,250,018 | +0.20(+0.34%) |
Jan 19, 2022 | 59.25 | 59.25 | 57.73 | 57.97 | 26,443,158 | -0.96(-1.62%) |
Jan 18, 2022 | 60.18 | 60.32 | 58.75 | 58.93 | 29,205,574 | -1.47(-2.44%) |
Jan 14, 2022 | 60.40 | 0 | -0.77(-1.25%) | |||
Jan 13, 2022 | 60.94 | 61.76 | 60.48 | 61.16 | 32,351,080 | +0.45(+0.74%) |
Jan 12, 2022 | 61.16 | 61.95 | 60.38 | 60.71 | 30,987,800 | +0.33(+0.55%) |
Jan 11, 2022 | 59.90 | 60.71 | 59.71 | 60.38 | 26,011,620 | +0.79(+1.33%) |
Jan 10, 2022 | 59.97 | 60.44 | 58.86 | 59.58 | 31,782,296 | +0.23(+0.38%) |
Jan 07, 2022 | 58.82 | 60.05 | 58.82 | 59.36 | 29,420,046 | +0.79(+1.34%) |
Jan 06, 2022 | 57.95 | 58.93 | 57.31 | 58.57 | 36,933,968 | +1.86(+3.28%) |
Jan 05, 2022 | 57.84 | 58.12 | 56.65 | 56.71 | 27,861,932 | -0.67(-1.16%) |
Jan 04, 2022 | 57.81 | 58.41 | 57.33 | 57.38 | 33,575,612 | +0.44(+0.78%) |
Jan 03, 2022 | 55.21 | 57.40 | 55.14 | 56.94 | 33,808,824 | +2.45(+4.49%) |
Dec 31, 2021 | 54.53 | 54.83 | 54.25 | 54.49 | 13,641,026 | -0.04(-0.07%) |
Dec 30, 2021 | 54.70 | 55.11 | 54.49 | 54.53 | 12,586,871 | -0.10(-0.18%) |
Dec 29, 2021 | 54.87 | 55.03 | 54.39 | 54.63 | 14,716,765 | -0.07(-0.13%) |
Dec 28, 2021 | 54.54 | 55.34 | 54.42 | 54.70 | 14,071,498 | -0.03(-0.05%) |
Dec 27, 2021 | 54.50 | 54.99 | 54.14 | 54.73 | 15,553,713 | +0.40(+0.73%) |
Dec 23, 2021 | 54.13 | 54.85 | 54.10 | 54.33 | 16,870,134 | +0.55(+1.02%) |
Dec 22, 2021 | 53.52 | 54.09 | 53.33 | 53.78 | 16,364,479 | +0.20(+0.37%) |
Dec 21, 2021 | 53.01 | 54.02 | 52.92 | 53.58 | 25,661,132 | +0.99(+1.89%) |
Dec 20, 2021 | 52.88 | 53.00 | 51.97 | 52.59 | 35,025,232 | -1.14(-2.12%) |
Dec 17, 2021 | 54.39 | 54.59 | 53.20 | 53.73 | 52,868,524 | -1.38(-2.51%) |
Dec 16, 2021 | 55.14 | 55.87 | 54.88 | 55.11 | 28,449,950 | +0.75(+1.38%) |
Dec 15, 2021 | 54.99 | 55.05 | 53.73 | 54.36 | 37,508,220 | -0.36(-0.66%) |
Dec 14, 2021 | 54.55 | 55.33 | 54.49 | 54.72 | 21,678,462 | +0.42(+0.76%) |
Dec 13, 2021 | 54.59 | 54.93 | 53.94 | 54.31 | 22,694,808 | -0.48(-0.87%) |
Dec 10, 2021 | 55.66 | 56.18 | 54.32 | 54.78 | 44,023,956 | -1.29(-2.30%) |
Dec 09, 2021 | 55.83 | 56.40 | 54.91 | 56.07 | 33,198,852 | -0.29(-0.51%) |
Dec 08, 2021 | 56.87 | 56.99 | 56.26 | 56.36 | 22,926,914 | -0.40(-0.70%) |
Dec 07, 2021 | 56.81 | 57.17 | 56.24 | 56.76 | 31,346,678 | +0.34(+0.61%) |
Dec 06, 2021 | 56.80 | 57.36 | 56.07 | 56.42 | 27,813,652 | -0.22(-0.38%) |
Dec 03, 2021 | 57.52 | 57.86 | 56.34 | 56.63 | 28,212,756 | -0.95(-1.65%) |
Dec 02, 2021 | 57.16 | 57.99 | 56.63 | 57.58 | 27,584,850 | +1.16(+2.06%) |