Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 62.22 | 62.57 | 61.36 | 62.13 | 8,343,398 | -1.21(-1.92%) |
Feb 25, 2022 | 61.69 | 63.37 | 62.57 | 63.34 | 7,969,540 | +2.00(+3.26%) |
Feb 24, 2022 | 61.97 | 62.50 | 59.98 | 61.34 | 10,880,525 | -1.55(-2.46%) |
Feb 23, 2022 | 63.24 | 63.55 | 62.81 | 62.89 | 7,564,276 | -0.18(-0.29%) |
Feb 22, 2022 | 63.14 | 63.26 | 62.39 | 63.07 | 9,418,901 | +0.45(+0.71%) |
Feb 18, 2022 | 62.62 | 0 | -0.06(-0.09%) | |||
Feb 17, 2022 | 62.23 | 62.93 | 61.80 | 62.68 | 7,895,895 | +0.33(+0.53%) |
Feb 16, 2022 | 62.65 | 63.12 | 61.86 | 62.35 | 6,432,242 | -0.15(-0.24%) |
Feb 15, 2022 | 62.91 | 63.33 | 62.22 | 62.50 | 7,144,461 | -0.26(-0.41%) |
Feb 14, 2022 | 63.52 | 63.52 | 62.01 | 62.76 | 7,615,117 | -0.53(-0.84%) |
Feb 11, 2022 | 63.65 | 63.93 | 63.15 | 63.29 | 8,568,479 | -0.07(-0.10%) |
Feb 10, 2022 | 63.80 | 64.42 | 63.16 | 63.35 | 8,019,487 | -1.59(-2.45%) |
Feb 09, 2022 | 64.98 | 65.08 | 64.32 | 64.95 | 5,857,008 | +0.38(+0.59%) |
Feb 08, 2022 | 64.26 | 64.80 | 63.96 | 64.57 | 6,945,505 | +0.54(+0.84%) |
Feb 07, 2022 | 63.85 | 64.29 | 63.37 | 64.03 | 7,125,388 | +0.44(+0.69%) |
Feb 04, 2022 | 64.15 | 64.65 | 63.43 | 63.59 | 8,336,037 | -0.87(-1.35%) |
Feb 03, 2022 | 64.26 | 64.96 | 64.46 | 7,667,405 | +0.04(+0.06%) | |
Feb 02, 2022 | 63.39 | 64.57 | 63.11 | 64.43 | 7,252,847 | +1.16(+1.83%) |
Feb 01, 2022 | 63.56 | 63.88 | 62.68 | 63.27 | 6,965,894 | -0.33(-0.52%) |
Jan 31, 2022 | 62.87 | 63.60 | 10,197,974 | +0.58(+0.92%) | ||
Jan 28, 2022 | 61.80 | 63.14 | 60.63 | 63.02 | 16,305,094 | -1.00(-1.56%) |
Jan 27, 2022 | 63.77 | 65.13 | 63.52 | 64.02 | 12,832,142 | +0.81(+1.28%) |
Jan 26, 2022 | 63.07 | 64.04 | 62.74 | 63.21 | 10,568,259 | -0.34(-0.54%) |
Jan 25, 2022 | 63.84 | 63.86 | 62.82 | 63.55 | 13,549,845 | -0.60(-0.93%) |
Jan 24, 2022 | 65.10 | 65.38 | 62.68 | 64.15 | 14,536,980 | -0.71(-1.10%) |
Jan 21, 2022 | 64.74 | 65.92 | 64.71 | 64.86 | 19,898,786 | +0.57(+0.89%) |
Jan 20, 2022 | 64.12 | 64.69 | 64.01 | 64.29 | 11,021,442 | +0.15(+0.24%) |
Jan 19, 2022 | 64.10 | 64.68 | 64.00 | 64.14 | 7,635,524 | +0.22(+0.34%) |
Jan 18, 2022 | 63.82 | 63.97 | 63.24 | 63.92 | 7,102,908 | -0.69(-1.07%) |
Jan 14, 2022 | 64.62 | 0 | +0.44(+0.68%) | |||
Jan 13, 2022 | 63.81 | 64.30 | 63.65 | 64.18 | 7,052,926 | +0.26(+0.40%) |
Jan 12, 2022 | 63.74 | 64.07 | 63.41 | 63.92 | 6,110,735 | +0.10(+0.16%) |
Jan 11, 2022 | 63.89 | 64.01 | 62.86 | 63.82 | 5,579,909 | +0.22(+0.34%) |
Jan 10, 2022 | 64.23 | 64.36 | 63.44 | 63.60 | 7,191,701 | -0.49(-0.77%) |
Jan 07, 2022 | 63.83 | 64.29 | 63.55 | 64.09 | 6,802,845 | +0.16(+0.25%) |
Jan 06, 2022 | 64.09 | 64.45 | 63.54 | 63.93 | 9,700,886 | -0.03(-0.04%) |
Jan 05, 2022 | 63.38 | 64.48 | 63.27 | 63.96 | 11,299,771 | +0.91(+1.44%) |
Jan 04, 2022 | 62.61 | 63.71 | 62.50 | 63.05 | 7,924,853 | +0.46(+0.73%) |
Jan 03, 2022 | 62.39 | 62.92 | 61.75 | 62.60 | 9,462,166 | -0.32(-0.51%) |
Dec 31, 2021 | 62.41 | 63.00 | 62.33 | 62.92 | 5,350,387 | +0.53(+0.85%) |
Dec 30, 2021 | 62.82 | 62.95 | 62.33 | 62.39 | 5,862,894 | -0.26(-0.41%) |
Dec 29, 2021 | 62.38 | 62.80 | 62.20 | 62.64 | 5,036,838 | +0.34(+0.55%) |
Dec 28, 2021 | 61.93 | 62.37 | 61.83 | 62.30 | 3,448,616 | +0.46(+0.75%) |
Dec 27, 2021 | 61.30 | 61.88 | 61.14 | 61.84 | 4,304,939 | +0.55(+0.89%) |
Dec 23, 2021 | 61.30 | 61.58 | 61.15 | 61.29 | 4,177,897 | +0.10(+0.17%) |
Dec 22, 2021 | 60.52 | 61.30 | 60.51 | 61.19 | 5,427,750 | +0.48(+0.79%) |
Dec 21, 2021 | 60.71 | 61.22 | 60.49 | 60.71 | 7,174,061 | -0.43(-0.71%) |
Dec 20, 2021 | 61.13 | 61.27 | 60.77 | 61.14 | 9,531,053 | -0.17(-0.28%) |
Dec 17, 2021 | 61.93 | 62.35 | 61.28 | 61.31 | 13,205,732 | -0.69(-1.11%) |
Dec 16, 2021 | 61.04 | 62.33 | 60.72 | 62.00 | 11,451,093 | +0.85(+1.39%) |
Dec 15, 2021 | 60.01 | 61.32 | 59.91 | 61.15 | 12,428,618 | +1.32(+2.21%) |
Dec 14, 2021 | 59.58 | 59.87 | 59.43 | 59.83 | 11,009,396 | +0.21(+0.35%) |
Dec 13, 2021 | 58.80 | 59.94 | 58.42 | 59.62 | 9,978,433 | +0.86(+1.46%) |
Dec 10, 2021 | 58.06 | 58.90 | 57.67 | 58.76 | 7,415,532 | +1.20(+2.08%) |
Dec 09, 2021 | 57.44 | 57.64 | 57.12 | 57.56 | 3,728,013 | +0.10(+0.18%) |
Dec 08, 2021 | 57.89 | 57.92 | 56.66 | 57.46 | 7,075,867 | -0.50(-0.86%) |
Dec 07, 2021 | 57.97 | 58.46 | 57.78 | 57.96 | 8,177,143 | -0.01(-0.02%) |
Dec 06, 2021 | 57.27 | 58.25 | 57.27 | 57.97 | 6,273,399 | +1.09(+1.93%) |
Dec 03, 2021 | 56.44 | 57.17 | 56.34 | 56.88 | 8,195,669 | +0.76(+1.35%) |
Dec 02, 2021 | 55.51 | 56.50 | 55.38 | 56.12 | 7,971,053 | +0.85(+1.54%) |