Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 67.38 | 68.26 | 66.82 | 67.48 | 8,883,358 | +1.68(+2.55%) |
Feb 25, 2022 | 65.56 | 65.85 | 64.40 | 65.80 | 8,803,350 | -0.54(-0.81%) |
Feb 24, 2022 | 70.19 | 70.24 | 65.07 | 66.34 | 18,183,466 | +0.10(+0.15%) |
Feb 23, 2022 | 65.90 | 67.32 | 65.66 | 66.24 | 8,541,415 | +0.70(+1.07%) |
Feb 22, 2022 | 66.86 | 66.93 | 65.28 | 65.54 | 9,302,212 | +0.80(+1.24%) |
Feb 18, 2022 | 64.74 | 0 | +0.57(+0.89%) | |||
Feb 17, 2022 | 63.62 | 64.50 | 63.42 | 64.17 | 7,108,623 | +0.63(+0.99%) |
Feb 16, 2022 | 65.08 | 65.87 | 63.50 | 63.54 | 6,959,436 | -0.74(-1.15%) |
Feb 15, 2022 | 64.20 | 64.40 | 63.53 | 64.28 | 10,076,317 | -2.08(-3.13%) |
Feb 14, 2022 | 64.97 | 66.88 | 64.80 | 66.36 | 9,536,570 | +0.62(+0.94%) |
Feb 11, 2022 | 64.43 | 66.34 | 64.37 | 65.74 | 12,319,357 | +1.78(+2.78%) |
Feb 10, 2022 | 63.90 | 65.08 | 63.59 | 63.96 | 4,777,144 | -0.21(-0.33%) |
Feb 09, 2022 | 63.79 | 64.37 | 63.51 | 64.17 | 3,930,701 | +0.55(+0.86%) |
Feb 08, 2022 | 63.71 | 63.83 | 62.85 | 63.62 | 4,911,420 | -1.06(-1.64%) |
Feb 07, 2022 | 64.61 | 65.05 | 64.47 | 64.68 | 2,243,092 | -0.23(-0.35%) |
Feb 04, 2022 | 64.68 | 65.35 | 64.65 | 64.91 | 4,830,406 | +1.40(+2.20%) |
Feb 03, 2022 | 62.10 | 63.81 | 63.51 | 5,219,168 | +0.99(+1.58%) | |
Feb 02, 2022 | 62.78 | 62.86 | 61.75 | 62.52 | 3,317,425 | -0.01(-0.02%) |
Feb 01, 2022 | 61.91 | 62.76 | 61.58 | 62.53 | 4,306,318 | +0.05(+0.08%) |
Jan 31, 2022 | 62.19 | 62.50 | 62.48 | 3,139,921 | +0.51(+0.82%) | |
Jan 28, 2022 | 62.64 | 62.99 | 61.42 | 61.97 | 4,187,074 | +0.11(+0.18%) |
Jan 27, 2022 | 62.66 | 62.71 | 61.36 | 61.86 | 5,749,103 | +0.18(+0.29%) |
Jan 26, 2022 | 61.67 | 62.52 | 61.48 | 61.68 | 6,731,283 | +0.71(+1.16%) |
Jan 25, 2022 | 59.91 | 61.17 | 59.88 | 60.97 | 6,097,469 | +0.86(+1.43%) |
Jan 24, 2022 | 59.91 | 60.22 | 58.81 | 60.11 | 9,099,373 | -0.67(-1.10%) |
Jan 21, 2022 | 60.87 | 61.24 | 60.08 | 60.78 | 5,410,242 | +0.12(+0.20%) |
Jan 20, 2022 | 61.24 | 62.17 | 60.60 | 60.66 | 4,263,402 | -0.39(-0.64%) |
Jan 19, 2022 | 61.25 | 61.90 | 60.98 | 61.05 | 5,459,212 | +0.08(+0.13%) |
Jan 18, 2022 | 60.36 | 61.09 | 60.16 | 60.97 | 6,240,852 | +1.00(+1.67%) |
Jan 14, 2022 | 59.97 | 0 | +1.70(+2.92%) | |||
Jan 13, 2022 | 59.02 | 59.12 | 58.21 | 58.27 | 4,672,007 | -0.64(-1.09%) |
Jan 12, 2022 | 58.37 | 59.17 | 58.36 | 58.91 | 5,167,819 | +0.75(+1.29%) |
Jan 11, 2022 | 56.95 | 58.28 | 56.54 | 58.16 | 6,790,853 | +2.00(+3.56%) |
Jan 10, 2022 | 56.57 | 56.78 | 55.83 | 56.16 | 3,757,304 | -0.51(-0.90%) |
Jan 07, 2022 | 56.90 | 57.04 | 56.37 | 56.67 | 6,023,692 | -0.22(-0.39%) |
Jan 06, 2022 | 57.10 | 57.31 | 56.65 | 56.89 | 4,950,067 | +1.46(+2.63%) |
Jan 05, 2022 | 56.16 | 56.48 | 55.43 | 55.43 | 5,037,638 | -0.16(-0.29%) |
Jan 04, 2022 | 55.31 | 56.05 | 55.25 | 55.59 | 4,855,911 | +0.76(+1.39%) |
Jan 03, 2022 | 53.97 | 55.16 | 53.94 | 54.83 | 5,601,926 | +0.47(+0.86%) |
Dec 31, 2021 | 54.89 | 55.17 | 54.04 | 54.36 | 2,497,852 | -0.74(-1.34%) |
Dec 30, 2021 | 55.32 | 55.73 | 55.03 | 55.10 | 3,645,788 | +0.02(+0.04%) |
Dec 29, 2021 | 54.48 | 55.67 | 54.36 | 55.08 | 3,930,916 | +0.41(+0.75%) |
Dec 28, 2021 | 54.83 | 55.14 | 54.54 | 54.67 | 2,862,271 | +0.15(+0.28%) |
Dec 27, 2021 | 52.98 | 54.65 | 52.80 | 54.52 | 4,326,322 | +1.39(+2.62%) |
Dec 23, 2021 | 52.48 | 53.24 | 52.35 | 53.13 | 3,662,880 | +0.65(+1.24%) |
Dec 22, 2021 | 51.42 | 52.52 | 51.25 | 52.48 | 5,873,671 | +0.91(+1.76%) |
Dec 21, 2021 | 50.90 | 51.61 | 50.59 | 51.57 | 4,866,600 | +1.67(+3.35%) |
Dec 20, 2021 | 49.03 | 49.98 | 47.96 | 49.90 | 8,870,433 | -0.88(-1.73%) |
Dec 17, 2021 | 51.29 | 51.43 | 50.37 | 50.78 | 5,811,918 | -1.09(-2.10%) |
Dec 16, 2021 | 51.57 | 52.46 | 51.29 | 51.87 | 4,868,957 | +0.25(+0.48%) |
Dec 15, 2021 | 50.64 | 51.69 | 50.35 | 51.62 | 5,325,623 | +0.70(+1.37%) |
Dec 14, 2021 | 50.78 | 51.23 | 50.32 | 50.92 | 4,788,775 | -0.52(-1.01%) |
Dec 13, 2021 | 51.55 | 52.10 | 51.20 | 51.44 | 6,366,294 | -0.59(-1.13%) |
Dec 10, 2021 | 51.72 | 52.06 | 51.32 | 52.03 | 6,199,044 | +1.01(+1.98%) |
Dec 09, 2021 | 51.92 | 52.07 | 50.97 | 51.02 | 5,809,604 | -1.40(-2.67%) |
Dec 08, 2021 | 51.77 | 52.66 | 51.71 | 52.42 | 5,750,569 | +0.83(+1.61%) |
Dec 07, 2021 | 51.32 | 52.56 | 51.32 | 51.59 | 9,404,581 | +1.08(+2.14%) |
Dec 06, 2021 | 49.05 | 50.72 | 48.77 | 50.51 | 8,096,010 | +2.51(+5.23%) |
Dec 03, 2021 | 49.70 | 49.93 | 47.55 | 48.00 | 10,857,307 | -0.29(-0.60%) |
Dec 02, 2021 | 46.53 | 48.59 | 46.16 | 48.29 | 14,526,632 | +1.25(+2.66%) |