Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 57.02 | 57.51 | 56.76 | 57.29 | 3,198,547 | -0.13(-0.22%) |
Feb 25, 2022 | 56.75 | 57.64 | 56.69 | 57.42 | 2,292,247 | +1.80(+3.23%) |
Feb 24, 2022 | 55.09 | 55.92 | 54.58 | 55.62 | 2,623,903 | +0.36(+0.65%) |
Feb 23, 2022 | 55.96 | 56.20 | 55.20 | 55.26 | 2,694,287 | -0.72(-1.28%) |
Feb 22, 2022 | 56.05 | 56.41 | 55.49 | 55.97 | 2,385,982 | +0.01(+0.02%) |
Feb 18, 2022 | 55.96 | 0 | -0.07(-0.13%) | |||
Feb 17, 2022 | 56.09 | 56.40 | 55.52 | 56.04 | 2,008,574 | -0.15(-0.26%) |
Feb 16, 2022 | 56.16 | 56.55 | 55.63 | 56.19 | 3,236,376 | +0.04(+0.07%) |
Feb 15, 2022 | 57.08 | 57.33 | 55.92 | 56.15 | 2,605,105 | -0.68(-1.20%) |
Feb 14, 2022 | 57.64 | 57.96 | 56.41 | 56.83 | 1,884,445 | -0.75(-1.31%) |
Feb 11, 2022 | 58.22 | 58.73 | 57.29 | 57.58 | 2,143,404 | -0.51(-0.88%) |
Feb 10, 2022 | 59.47 | 59.71 | 57.95 | 58.09 | 1,963,239 | -1.96(-3.27%) |
Feb 09, 2022 | 60.39 | 60.60 | 59.79 | 60.06 | 1,513,590 | +0.02(+0.03%) |
Feb 08, 2022 | 59.99 | 60.32 | 59.82 | 60.04 | 1,701,959 | +0.32(+0.54%) |
Feb 07, 2022 | 59.84 | 60.14 | 59.17 | 59.72 | 2,325,815 | -0.16(-0.26%) |
Feb 04, 2022 | 59.98 | 60.45 | 59.44 | 59.88 | 1,927,798 | -0.55(-0.91%) |
Feb 03, 2022 | 60.82 | 60.02 | 60.43 | 1,725,037 | -0.50(-0.83%) | |
Feb 02, 2022 | 59.31 | 61.11 | 59.16 | 60.93 | 2,323,534 | +1.68(+2.84%) |
Feb 01, 2022 | 59.55 | 59.78 | 58.71 | 59.25 | 2,301,150 | -0.38(-0.63%) |
Jan 31, 2022 | 58.86 | 59.88 | 59.63 | 1,699,616 | +0.17(+0.29%) | |
Jan 28, 2022 | 57.95 | 59.51 | 57.59 | 59.45 | 1,692,801 | +1.30(+2.24%) |
Jan 27, 2022 | 58.29 | 58.72 | 57.64 | 58.15 | 1,742,035 | +0.34(+0.59%) |
Jan 26, 2022 | 57.99 | 58.81 | 57.37 | 57.81 | 1,566,511 | +0.07(+0.13%) |
Jan 25, 2022 | 57.15 | 58.08 | 57.15 | 57.74 | 1,772,151 | -0.62(-1.07%) |
Jan 24, 2022 | 58.65 | 58.98 | 56.90 | 58.36 | 2,187,351 | -0.50(-0.84%) |
Jan 21, 2022 | 59.33 | 59.48 | 58.69 | 58.86 | 2,224,561 | -0.13(-0.22%) |
Jan 20, 2022 | 59.81 | 60.12 | 58.92 | 58.98 | 3,184,120 | -0.60(-1.00%) |
Jan 19, 2022 | 59.22 | 60.12 | 59.10 | 59.58 | 1,911,882 | +0.36(+0.60%) |
Jan 18, 2022 | 60.10 | 60.40 | 58.77 | 59.22 | 2,130,271 | -1.21(-2.00%) |
Jan 14, 2022 | 60.44 | 0 | -0.83(-1.35%) | |||
Jan 13, 2022 | 60.58 | 61.43 | 60.57 | 61.26 | 1,432,073 | +0.06(+0.10%) |
Jan 12, 2022 | 60.76 | 61.41 | 60.54 | 61.20 | 1,346,572 | +0.28(+0.47%) |
Jan 11, 2022 | 61.32 | 61.46 | 60.46 | 60.91 | 1,831,995 | -0.42(-0.69%) |
Jan 10, 2022 | 62.12 | 62.36 | 61.05 | 61.33 | 1,939,303 | -0.67(-1.08%) |
Jan 07, 2022 | 61.60 | 62.28 | 61.22 | 62.00 | 1,094,516 | +0.28(+0.45%) |
Jan 06, 2022 | 61.82 | 62.32 | 61.54 | 61.73 | 1,443,378 | -0.24(-0.39%) |
Jan 05, 2022 | 62.43 | 62.75 | 61.89 | 61.97 | 1,334,294 | -0.43(-0.69%) |
Jan 04, 2022 | 62.56 | 63.21 | 62.38 | 62.40 | 1,105,239 | -0.17(-0.26%) |
Jan 03, 2022 | 62.96 | 63.05 | 61.89 | 62.56 | 1,120,018 | -0.41(-0.66%) |
Dec 31, 2021 | 62.73 | 63.21 | 62.52 | 62.98 | 529,368 | +0.17(+0.26%) |
Dec 30, 2021 | 63.04 | 63.06 | 62.55 | 62.81 | 559,238 | -0.07(-0.12%) |
Dec 29, 2021 | 62.78 | 63.06 | 62.38 | 62.89 | 547,052 | +0.16(+0.25%) |
Dec 28, 2021 | 62.01 | 62.77 | 61.94 | 62.73 | 624,160 | +0.79(+1.27%) |
Dec 27, 2021 | 61.31 | 61.96 | 60.97 | 61.94 | 775,164 | +0.67(+1.09%) |
Dec 23, 2021 | 61.17 | 61.73 | 61.11 | 61.27 | 573,759 | +0.11(+0.18%) |
Dec 22, 2021 | 60.86 | 61.23 | 60.63 | 61.16 | 1,204,163 | +0.32(+0.53%) |
Dec 21, 2021 | 61.77 | 62.05 | 60.55 | 60.84 | 1,377,625 | -0.58(-0.94%) |
Dec 20, 2021 | 61.33 | 61.53 | 60.31 | 61.42 | 1,410,165 | +0.02(+0.03%) |
Dec 17, 2021 | 62.45 | 62.92 | 61.25 | 61.40 | 2,413,680 | -1.14(-1.82%) |
Dec 16, 2021 | 62.29 | 63.05 | 61.98 | 62.54 | 1,399,893 | +0.28(+0.44%) |
Dec 15, 2021 | 61.79 | 62.39 | 61.44 | 62.26 | 1,135,231 | +0.60(+0.97%) |
Dec 14, 2021 | 62.16 | 62.54 | 61.44 | 61.66 | 1,755,212 | -0.37(-0.59%) |
Dec 13, 2021 | 61.37 | 62.40 | 61.27 | 62.03 | 992,037 | +0.59(+0.96%) |
Dec 10, 2021 | 61.45 | 61.68 | 60.99 | 61.44 | 537,633 | +0.46(+0.75%) |
Dec 09, 2021 | 61.48 | 61.48 | 60.77 | 60.99 | 668,616 | -0.44(-0.72%) |
Dec 08, 2021 | 61.54 | 61.87 | 61.04 | 61.43 | 664,387 | +0.23(+0.37%) |
Dec 07, 2021 | 60.98 | 61.59 | 60.98 | 61.20 | 994,076 | -0.08(-0.13%) |
Dec 06, 2021 | 60.19 | 61.48 | 59.91 | 61.28 | 1,589,683 | +1.72(+2.88%) |
Dec 03, 2021 | 58.93 | 59.59 | 58.42 | 59.56 | 765,085 | +1.07(+1.84%) |
Dec 02, 2021 | 58.09 | 59.09 | 57.97 | 58.49 | 1,097,254 | +0.53(+0.92%) |