Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 60.27 | 60.77 | 59.99 | 60.61 | 6,459,666 | -0.33(-0.55%) |
Feb 25, 2022 | 59.42 | 61.00 | 59.98 | 60.95 | 7,875,930 | +1.77(+2.99%) |
Feb 24, 2022 | 58.60 | 59.29 | 58.12 | 59.18 | 9,896,916 | -0.12(-0.21%) |
Feb 23, 2022 | 60.11 | 60.26 | 59.25 | 59.30 | 6,130,357 | -0.66(-1.09%) |
Feb 22, 2022 | 60.19 | 60.25 | 59.61 | 59.96 | 7,113,307 | -0.16(-0.27%) |
Feb 18, 2022 | 60.12 | 0 | +0.07(+0.11%) | |||
Feb 17, 2022 | 60.11 | 60.35 | 59.68 | 60.05 | 5,154,750 | -0.30(-0.50%) |
Feb 16, 2022 | 60.20 | 60.55 | 59.76 | 60.36 | 4,979,366 | +0.00(+0.00%) |
Feb 15, 2022 | 60.63 | 60.88 | 60.10 | 60.36 | 4,739,023 | +0.14(+0.24%) |
Feb 14, 2022 | 60.62 | 60.77 | 59.77 | 60.21 | 7,410,873 | -0.36(-0.60%) |
Feb 11, 2022 | 61.06 | 61.36 | 60.39 | 60.57 | 10,337,786 | -0.37(-0.61%) |
Feb 10, 2022 | 61.56 | 61.85 | 60.74 | 60.95 | 7,304,159 | -1.23(-1.98%) |
Feb 09, 2022 | 62.08 | 62.35 | 62.05 | 62.18 | 4,347,800 | +0.46(+0.74%) |
Feb 08, 2022 | 61.62 | 61.87 | 61.39 | 61.72 | 4,302,590 | +0.26(+0.42%) |
Feb 07, 2022 | 61.67 | 61.80 | 61.31 | 61.47 | 4,176,713 | -0.09(-0.14%) |
Feb 04, 2022 | 61.77 | 62.07 | 61.16 | 61.55 | 7,510,547 | -0.60(-0.96%) |
Feb 03, 2022 | 62.18 | 62.06 | 62.15 | 6,800,291 | -0.28(-0.46%) | |
Feb 02, 2022 | 61.75 | 62.52 | 61.65 | 62.44 | 4,591,120 | +0.71(+1.15%) |
Feb 01, 2022 | 62.02 | 62.11 | 61.21 | 61.72 | 7,086,988 | -0.31(-0.50%) |
Jan 31, 2022 | 61.25 | 62.08 | 62.04 | 7,361,562 | +0.46(+0.74%) | |
Jan 28, 2022 | 60.39 | 61.57 | 59.92 | 61.58 | 9,613,796 | +1.09(+1.80%) |
Jan 27, 2022 | 60.85 | 61.44 | 60.21 | 60.49 | 8,850,250 | +0.07(+0.11%) |
Jan 26, 2022 | 61.25 | 61.62 | 60.15 | 60.42 | 17,963,542 | -0.71(-1.16%) |
Jan 25, 2022 | 61.09 | 61.53 | 60.38 | 61.13 | 12,123,339 | -0.54(-0.88%) |
Jan 24, 2022 | 61.43 | 61.77 | 60.21 | 61.68 | 24,578,486 | -0.03(-0.05%) |
Jan 21, 2022 | 62.13 | 62.53 | 61.66 | 61.71 | 12,894,312 | -0.17(-0.28%) |
Jan 20, 2022 | 62.46 | 62.90 | 61.82 | 61.88 | 7,402,924 | -0.48(-0.78%) |
Jan 19, 2022 | 62.65 | 62.95 | 62.31 | 62.36 | 7,739,482 | -0.12(-0.20%) |
Jan 18, 2022 | 62.74 | 62.74 | 61.98 | 62.49 | 7,739,645 | -0.61(-0.96%) |
Jan 14, 2022 | 63.09 | 0 | -0.35(-0.55%) | |||
Jan 13, 2022 | 63.68 | 63.79 | 63.31 | 63.44 | 6,663,699 | -0.19(-0.30%) |
Jan 12, 2022 | 63.58 | 63.70 | 63.39 | 63.63 | 5,105,989 | +0.07(+0.10%) |
Jan 11, 2022 | 63.68 | 63.71 | 63.00 | 63.57 | 7,477,685 | +0.03(+0.04%) |
Jan 10, 2022 | 63.87 | 63.89 | 63.28 | 63.54 | 8,256,261 | -0.45(-0.70%) |
Jan 07, 2022 | 63.95 | 64.22 | 63.77 | 63.98 | 5,714,659 | -0.02(-0.03%) |
Jan 06, 2022 | 64.13 | 64.37 | 63.95 | 64.00 | 6,609,906 | -0.09(-0.15%) |
Jan 05, 2022 | 64.49 | 64.80 | 64.09 | 64.10 | 8,342,849 | -0.36(-0.56%) |
Jan 04, 2022 | 64.45 | 64.85 | 64.34 | 64.46 | 4,314,337 | +0.05(+0.07%) |
Jan 03, 2022 | 64.99 | 64.99 | 63.82 | 64.41 | 13,611,517 | -0.64(-0.98%) |
Dec 31, 2021 | 64.80 | 65.26 | 64.77 | 65.04 | 3,340,548 | +0.19(+0.29%) |
Dec 30, 2021 | 65.03 | 65.12 | 64.76 | 64.86 | 3,262,304 | -0.08(-0.12%) |
Dec 29, 2021 | 64.61 | 65.04 | 64.60 | 64.93 | 2,925,701 | +0.35(+0.54%) |
Dec 28, 2021 | 64.27 | 64.60 | 64.26 | 64.58 | 4,485,017 | +0.31(+0.49%) |
Dec 27, 2021 | 63.67 | 64.27 | 63.59 | 64.27 | 2,765,742 | +0.76(+1.19%) |
Dec 23, 2021 | 63.48 | 63.71 | 63.41 | 63.51 | 4,202,712 | +0.15(+0.24%) |
Dec 22, 2021 | 62.87 | 63.37 | 62.83 | 63.36 | 3,707,735 | +0.49(+0.78%) |
Dec 21, 2021 | 63.05 | 63.09 | 62.61 | 62.87 | 4,280,715 | +0.08(+0.12%) |
Dec 20, 2021 | 62.55 | 62.87 | 62.14 | 62.79 | 7,049,057 | -0.20(-0.31%) |
Dec 17, 2021 | 63.73 | 63.78 | 62.93 | 62.99 | 5,205,279 | -0.79(-1.25%) |
Dec 16, 2021 | 63.40 | 63.91 | 63.37 | 63.78 | 5,569,369 | +0.52(+0.82%) |
Dec 15, 2021 | 62.50 | 63.29 | 62.50 | 63.26 | 8,984,052 | +0.82(+1.32%) |
Dec 14, 2021 | 62.62 | 62.72 | 62.22 | 62.44 | 4,179,890 | -0.29(-0.47%) |
Dec 13, 2021 | 62.21 | 62.96 | 62.12 | 62.73 | 2,237,248 | +0.52(+0.84%) |
Dec 10, 2021 | 61.89 | 62.26 | 61.80 | 62.21 | 3,265,113 | +0.55(+0.89%) |
Dec 09, 2021 | 61.61 | 61.91 | 61.44 | 61.66 | 2,036,400 | -0.03(-0.05%) |
Dec 08, 2021 | 61.70 | 61.86 | 61.37 | 61.69 | 3,373,264 | -0.01(-0.02%) |
Dec 07, 2021 | 61.41 | 61.81 | 61.33 | 61.70 | 4,410,282 | +0.46(+0.76%) |
Dec 06, 2021 | 60.84 | 61.52 | 60.84 | 61.24 | 5,584,970 | +0.79(+1.32%) |
Dec 03, 2021 | 60.28 | 60.48 | 59.91 | 60.44 | 8,155,652 | +0.42(+0.69%) |
Dec 02, 2021 | 59.27 | 60.42 | 59.15 | 60.03 | 11,021,277 | +0.92(+1.55%) |