Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 60.17 | 60.67 | 59.90 | 60.51 | 6,470,456 | -0.33(-0.55%) |
Feb 25, 2022 | 59.33 | 60.90 | 59.88 | 60.84 | 7,889,086 | +1.77(+2.99%) |
Feb 24, 2022 | 58.50 | 59.19 | 58.02 | 59.08 | 9,913,448 | -0.12(-0.21%) |
Feb 23, 2022 | 60.01 | 60.16 | 59.15 | 59.20 | 6,140,598 | -0.66(-1.09%) |
Feb 22, 2022 | 60.09 | 60.15 | 59.52 | 59.86 | 7,125,190 | -0.16(-0.27%) |
Feb 18, 2022 | 60.02 | 0 | +0.07(+0.11%) | |||
Feb 17, 2022 | 60.01 | 60.25 | 59.58 | 59.95 | 5,163,361 | -0.30(-0.50%) |
Feb 16, 2022 | 60.10 | 60.45 | 59.66 | 60.26 | 4,987,684 | +0.00(+0.00%) |
Feb 15, 2022 | 60.53 | 60.78 | 60.00 | 60.26 | 4,746,939 | +0.14(+0.24%) |
Feb 14, 2022 | 60.52 | 60.67 | 59.67 | 60.11 | 7,423,252 | -0.36(-0.60%) |
Feb 11, 2022 | 60.96 | 61.26 | 60.29 | 60.47 | 10,355,055 | -0.37(-0.61%) |
Feb 10, 2022 | 61.46 | 61.74 | 60.63 | 60.84 | 7,316,360 | -1.23(-1.98%) |
Feb 09, 2022 | 61.98 | 62.25 | 61.95 | 62.08 | 4,355,062 | +0.45(+0.74%) |
Feb 08, 2022 | 61.52 | 61.77 | 61.29 | 61.62 | 4,309,777 | +0.26(+0.42%) |
Feb 07, 2022 | 61.56 | 61.69 | 61.21 | 61.36 | 4,183,689 | -0.09(-0.14%) |
Feb 04, 2022 | 61.67 | 61.97 | 61.06 | 61.45 | 7,523,093 | -0.60(-0.96%) |
Feb 03, 2022 | 62.08 | 61.95 | 62.05 | 6,811,651 | -0.28(-0.46%) | |
Feb 02, 2022 | 61.65 | 62.42 | 61.54 | 62.33 | 4,598,789 | +0.71(+1.15%) |
Feb 01, 2022 | 61.91 | 62.01 | 61.11 | 61.62 | 7,098,826 | -0.31(-0.51%) |
Jan 31, 2022 | 61.15 | 61.98 | 61.93 | 7,373,859 | +0.45(+0.74%) | |
Jan 28, 2022 | 60.29 | 61.47 | 59.82 | 61.48 | 9,629,855 | +1.09(+1.80%) |
Jan 27, 2022 | 60.75 | 61.34 | 60.11 | 60.39 | 8,865,034 | +0.07(+0.11%) |
Jan 26, 2022 | 61.15 | 61.52 | 60.05 | 60.32 | 17,993,548 | -0.71(-1.16%) |
Jan 25, 2022 | 60.99 | 61.43 | 60.28 | 61.03 | 12,143,590 | -0.54(-0.88%) |
Jan 24, 2022 | 61.33 | 61.67 | 60.11 | 61.57 | 24,619,544 | -0.03(-0.05%) |
Jan 21, 2022 | 62.02 | 62.42 | 61.56 | 61.61 | 12,915,851 | -0.17(-0.28%) |
Jan 20, 2022 | 62.35 | 62.80 | 61.72 | 61.78 | 7,415,290 | -0.48(-0.78%) |
Jan 19, 2022 | 62.54 | 62.85 | 62.21 | 62.26 | 7,752,410 | -0.12(-0.20%) |
Jan 18, 2022 | 62.64 | 62.64 | 61.88 | 62.38 | 7,752,574 | -0.61(-0.96%) |
Jan 14, 2022 | 62.99 | 0 | -0.35(-0.55%) | |||
Jan 13, 2022 | 63.57 | 63.69 | 63.20 | 63.34 | 6,674,831 | -0.19(-0.30%) |
Jan 12, 2022 | 63.47 | 63.59 | 63.28 | 63.53 | 5,114,518 | +0.07(+0.10%) |
Jan 11, 2022 | 63.57 | 63.61 | 62.89 | 63.46 | 7,490,176 | +0.03(+0.04%) |
Jan 10, 2022 | 63.76 | 63.79 | 63.18 | 63.43 | 8,270,052 | -0.44(-0.70%) |
Jan 07, 2022 | 63.84 | 64.11 | 63.66 | 63.88 | 5,724,205 | -0.02(-0.03%) |
Jan 06, 2022 | 64.02 | 64.26 | 63.84 | 63.90 | 6,620,948 | -0.09(-0.15%) |
Jan 05, 2022 | 64.38 | 64.70 | 63.98 | 63.99 | 8,356,785 | -0.36(-0.56%) |
Jan 04, 2022 | 64.34 | 64.74 | 64.24 | 64.35 | 4,321,544 | +0.05(+0.07%) |
Jan 03, 2022 | 64.88 | 64.88 | 63.72 | 64.30 | 13,634,254 | -0.63(-0.98%) |
Dec 31, 2021 | 64.69 | 65.15 | 64.66 | 64.94 | 3,346,129 | +0.19(+0.29%) |
Dec 30, 2021 | 64.92 | 65.01 | 64.65 | 64.75 | 3,267,754 | -0.08(-0.12%) |
Dec 29, 2021 | 64.50 | 64.93 | 64.49 | 64.82 | 2,930,588 | +0.35(+0.54%) |
Dec 28, 2021 | 64.16 | 64.49 | 64.15 | 64.47 | 4,492,509 | +0.31(+0.49%) |
Dec 27, 2021 | 63.56 | 64.16 | 63.49 | 64.16 | 2,770,362 | +0.76(+1.19%) |
Dec 23, 2021 | 63.38 | 63.61 | 63.31 | 63.40 | 4,209,732 | +0.15(+0.24%) |
Dec 22, 2021 | 62.77 | 63.26 | 62.72 | 63.25 | 3,713,929 | +0.49(+0.78%) |
Dec 21, 2021 | 62.95 | 62.99 | 62.50 | 62.76 | 4,287,866 | +0.08(+0.12%) |
Dec 20, 2021 | 62.45 | 62.76 | 62.03 | 62.68 | 7,060,832 | -0.20(-0.31%) |
Dec 17, 2021 | 63.62 | 63.68 | 62.82 | 62.88 | 5,213,974 | -0.79(-1.25%) |
Dec 16, 2021 | 63.30 | 63.81 | 63.27 | 63.68 | 5,578,672 | +0.52(+0.82%) |
Dec 15, 2021 | 62.40 | 63.18 | 62.40 | 63.16 | 8,999,059 | +0.82(+1.32%) |
Dec 14, 2021 | 62.51 | 62.62 | 62.11 | 62.33 | 4,186,872 | -0.29(-0.47%) |
Dec 13, 2021 | 62.11 | 62.85 | 62.01 | 62.63 | 2,240,985 | +0.52(+0.84%) |
Dec 10, 2021 | 61.79 | 62.16 | 61.70 | 62.11 | 3,270,567 | +0.55(+0.89%) |
Dec 09, 2021 | 61.51 | 61.81 | 61.34 | 61.56 | 2,039,802 | -0.03(-0.05%) |
Dec 08, 2021 | 61.60 | 61.76 | 61.26 | 61.59 | 3,378,899 | -0.01(-0.02%) |
Dec 07, 2021 | 61.30 | 61.71 | 61.23 | 61.60 | 4,417,648 | +0.46(+0.76%) |
Dec 06, 2021 | 60.74 | 61.42 | 60.74 | 61.13 | 5,594,299 | +0.79(+1.32%) |
Dec 03, 2021 | 60.18 | 60.38 | 59.81 | 60.34 | 8,169,275 | +0.42(+0.69%) |
Dec 02, 2021 | 59.17 | 60.32 | 59.05 | 59.92 | 11,039,687 | +0.92(+1.55%) |