Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 58.52 | 59.25 | 58.31 | 58.58 | 2,067,346 | -0.98(-1.65%) |
Feb 25, 2022 | 58.51 | 59.56 | 58.77 | 59.56 | 1,238,723 | +1.54(+2.66%) |
Feb 24, 2022 | 56.77 | 58.11 | 56.67 | 58.02 | 2,132,442 | -0.76(-1.30%) |
Feb 23, 2022 | 59.86 | 59.86 | 58.69 | 58.78 | 1,528,303 | -0.47(-0.80%) |
Feb 22, 2022 | 59.50 | 59.77 | 58.88 | 59.26 | 467,955 | -0.71(-1.18%) |
Feb 18, 2022 | 59.96 | 0 | -0.35(-0.59%) | |||
Feb 17, 2022 | 60.82 | 60.85 | 60.27 | 60.31 | 464,684 | -0.96(-1.56%) |
Feb 16, 2022 | 60.83 | 61.37 | 60.80 | 61.27 | 803,046 | +0.23(+0.38%) |
Feb 15, 2022 | 60.67 | 61.09 | 60.62 | 61.04 | 743,987 | +1.00(+1.67%) |
Feb 14, 2022 | 60.14 | 60.20 | 59.62 | 60.04 | 389,684 | -0.34(-0.57%) |
Feb 11, 2022 | 61.22 | 61.45 | 60.22 | 60.38 | 565,940 | -0.85(-1.40%) |
Feb 10, 2022 | 61.13 | 62.07 | 61.09 | 61.23 | 520,733 | -0.77(-1.24%) |
Feb 09, 2022 | 61.78 | 62.00 | 61.75 | 62.00 | 850,337 | +0.98(+1.61%) |
Feb 08, 2022 | 60.67 | 61.07 | 60.51 | 61.02 | 1,691,726 | +0.29(+0.47%) |
Feb 07, 2022 | 60.68 | 61.00 | 60.58 | 60.73 | 1,083,164 | +0.12(+0.20%) |
Feb 04, 2022 | 60.36 | 60.88 | 60.19 | 60.61 | 893,743 | +0.08(+0.14%) |
Feb 03, 2022 | 60.85 | 60.46 | 60.53 | 1,075,601 | -0.94(-1.53%) | |
Feb 02, 2022 | 61.44 | 61.54 | 61.16 | 61.47 | 386,667 | +0.50(+0.82%) |
Feb 01, 2022 | 60.64 | 60.97 | 60.35 | 60.96 | 535,204 | +0.59(+0.98%) |
Jan 31, 2022 | 59.42 | 60.43 | 60.37 | 551,529 | +0.97(+1.63%) | |
Jan 28, 2022 | 58.82 | 59.40 | 58.50 | 59.40 | 2,804,445 | +0.21(+0.36%) |
Jan 27, 2022 | 59.65 | 59.93 | 59.00 | 59.19 | 881,171 | -0.37(-0.62%) |
Jan 26, 2022 | 60.46 | 60.57 | 59.23 | 59.56 | 1,504,220 | -0.22(-0.37%) |
Jan 25, 2022 | 59.38 | 60.08 | 58.88 | 59.79 | 1,163,819 | -0.27(-0.45%) |
Jan 24, 2022 | 59.55 | 60.05 | 58.41 | 60.05 | 1,030,109 | -0.67(-1.10%) |
Jan 21, 2022 | 61.40 | 61.44 | 60.70 | 60.72 | 1,301,984 | -0.86(-1.40%) |
Jan 20, 2022 | 62.21 | 62.53 | 61.54 | 61.59 | 1,196,921 | -0.40(-0.64%) |
Jan 19, 2022 | 62.38 | 62.44 | 61.94 | 61.99 | 1,128,060 | -0.09(-0.15%) |
Jan 18, 2022 | 62.25 | 62.38 | 61.89 | 62.08 | 567,529 | -0.82(-1.30%) |
Jan 14, 2022 | 62.90 | 0 | -0.14(-0.22%) | |||
Jan 13, 2022 | 63.69 | 63.71 | 62.96 | 63.04 | 278,664 | -0.44(-0.69%) |
Jan 12, 2022 | 63.23 | 63.51 | 63.18 | 63.47 | 312,575 | +0.65(+1.03%) |
Jan 11, 2022 | 62.14 | 62.82 | 61.99 | 62.82 | 1,444,173 | +0.73(+1.18%) |
Jan 10, 2022 | 61.95 | 62.11 | 61.50 | 62.09 | 491,084 | -0.59(-0.93%) |
Jan 07, 2022 | 62.42 | 62.76 | 62.17 | 62.67 | 802,143 | +0.20(+0.31%) |
Jan 06, 2022 | 62.51 | 62.71 | 62.26 | 62.48 | 381,443 | -0.26(-0.41%) |
Jan 05, 2022 | 63.54 | 63.62 | 62.73 | 62.74 | 522,695 | -0.59(-0.92%) |
Jan 04, 2022 | 63.44 | 63.55 | 63.15 | 63.32 | 466,858 | +0.18(+0.28%) |
Jan 03, 2022 | 63.01 | 63.17 | 62.76 | 63.15 | 1,246,462 | +0.41(+0.65%) |
Dec 31, 2021 | 62.73 | 63.00 | 62.64 | 62.74 | 285,548 | +0.01(+0.01%) |
Dec 30, 2021 | 62.90 | 62.98 | 62.68 | 62.73 | 354,273 | -0.12(-0.19%) |
Dec 29, 2021 | 62.80 | 62.91 | 62.69 | 62.85 | 337,401 | -0.03(-0.04%) |
Dec 28, 2021 | 62.88 | 63.03 | 62.82 | 62.88 | 299,710 | +0.05(+0.07%) |
Dec 27, 2021 | 62.39 | 62.83 | 62.35 | 62.83 | 350,083 | +0.54(+0.86%) |
Dec 23, 2021 | 62.01 | 62.41 | 61.97 | 62.29 | 329,660 | +0.35(+0.57%) |
Dec 22, 2021 | 61.24 | 61.94 | 61.21 | 61.94 | 1,165,204 | +0.64(+1.04%) |
Dec 21, 2021 | 60.86 | 61.30 | 60.80 | 61.30 | 739,558 | +0.76(+1.26%) |
Dec 20, 2021 | 60.33 | 60.55 | 60.16 | 60.54 | 817,961 | -0.23(-0.38%) |
Dec 17, 2021 | 61.08 | 61.24 | 60.72 | 60.77 | 439,553 | -0.72(-1.18%) |
Dec 16, 2021 | 61.81 | 61.87 | 61.33 | 61.49 | 401,786 | +0.05(+0.08%) |
Dec 15, 2021 | 60.85 | 61.46 | 60.56 | 61.45 | 1,341,092 | +0.74(+1.22%) |
Dec 14, 2021 | 60.80 | 61.03 | 60.47 | 60.71 | 631,052 | -0.32(-0.52%) |
Dec 13, 2021 | 61.41 | 61.48 | 60.99 | 61.02 | 399,351 | -0.70(-1.13%) |
Dec 10, 2021 | 61.75 | 61.79 | 61.53 | 61.72 | 296,069 | +0.12(+0.19%) |
Dec 09, 2021 | 61.77 | 61.81 | 61.59 | 61.60 | 338,670 | -0.57(-0.91%) |
Dec 08, 2021 | 62.13 | 62.24 | 61.95 | 62.17 | 353,247 | +0.05(+0.09%) |
Dec 07, 2021 | 61.60 | 62.11 | 61.60 | 62.11 | 420,020 | +1.30(+2.15%) |
Dec 06, 2021 | 60.58 | 60.88 | 60.39 | 60.81 | 371,165 | +0.61(+1.02%) |
Dec 03, 2021 | 60.72 | 60.76 | 59.87 | 60.20 | 1,756,181 | -0.31(-0.51%) |
Dec 02, 2021 | 60.07 | 60.66 | 60.01 | 60.51 | 894,666 | +0.78(+1.30%) |