Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 52.45 | 53.45 | 52.24 | 53.28 | 2,097,997 | +0.14(+0.26%) |
Feb 25, 2022 | 51.46 | 53.38 | 52.59 | 53.15 | 1,530,024 | +1.78(+3.47%) |
Feb 24, 2022 | 49.91 | 51.66 | 49.44 | 51.37 | 1,940,991 | +0.64(+1.25%) |
Feb 23, 2022 | 51.13 | 51.68 | 50.57 | 50.73 | 3,060,236 | -0.42(-0.82%) |
Feb 22, 2022 | 52.32 | 52.98 | 51.10 | 51.15 | 1,781,344 | -1.54(-2.91%) |
Feb 18, 2022 | 52.69 | 0 | +0.19(+0.35%) | |||
Feb 17, 2022 | 52.56 | 52.86 | 52.15 | 52.50 | 1,579,367 | -0.38(-0.72%) |
Feb 16, 2022 | 53.00 | 53.62 | 51.65 | 52.88 | 2,018,476 | -0.67(-1.26%) |
Feb 15, 2022 | 54.06 | 54.54 | 53.26 | 53.56 | 1,818,563 | -0.21(-0.38%) |
Feb 14, 2022 | 54.21 | 54.75 | 53.56 | 53.76 | 940,085 | -0.35(-0.65%) |
Feb 11, 2022 | 54.33 | 54.94 | 53.62 | 54.12 | 1,315,127 | -0.31(-0.58%) |
Feb 10, 2022 | 55.02 | 55.71 | 54.12 | 54.43 | 1,044,899 | -1.28(-2.30%) |
Feb 09, 2022 | 55.51 | 56.19 | 55.45 | 55.71 | 812,980 | +0.67(+1.23%) |
Feb 08, 2022 | 53.99 | 55.52 | 53.99 | 55.04 | 996,817 | +1.32(+2.46%) |
Feb 07, 2022 | 54.48 | 54.93 | 53.52 | 53.72 | 1,092,466 | -0.85(-1.56%) |
Feb 04, 2022 | 55.54 | 55.86 | 53.84 | 54.57 | 1,004,199 | -0.93(-1.67%) |
Feb 03, 2022 | 55.76 | 55.40 | 55.50 | 720,334 | -0.64(-1.13%) | |
Feb 02, 2022 | 55.37 | 56.30 | 55.22 | 56.13 | 1,561,043 | +0.61(+1.09%) |
Feb 01, 2022 | 55.50 | 55.98 | 54.53 | 55.52 | 1,127,068 | +0.19(+0.34%) |
Jan 31, 2022 | 54.33 | 55.37 | 55.34 | 1,341,795 | +1.03(+1.89%) | |
Jan 28, 2022 | 53.57 | 54.32 | 53.11 | 54.31 | 1,414,074 | +0.97(+1.82%) |
Jan 27, 2022 | 53.82 | 54.71 | 52.86 | 53.34 | 2,205,292 | +0.38(+0.72%) |
Jan 26, 2022 | 55.09 | 55.75 | 52.49 | 52.96 | 2,586,927 | -1.19(-2.20%) |
Jan 25, 2022 | 55.13 | 55.19 | 53.46 | 54.16 | 1,578,513 | -1.75(-3.13%) |
Jan 24, 2022 | 53.49 | 56.11 | 53.30 | 55.91 | 1,604,359 | +1.53(+2.81%) |
Jan 21, 2022 | 54.74 | 55.91 | 54.23 | 54.38 | 1,264,532 | -0.77(-1.40%) |
Jan 20, 2022 | 56.43 | 56.91 | 55.14 | 55.15 | 915,903 | -0.93(-1.66%) |
Jan 19, 2022 | 56.34 | 57.13 | 55.39 | 56.08 | 1,859,228 | +0.00(+0.00%) |
Jan 18, 2022 | 54.79 | 56.42 | 54.53 | 56.08 | 1,536,922 | +0.54(+0.97%) |
Jan 14, 2022 | 55.54 | 0 | -0.66(-1.17%) | |||
Jan 13, 2022 | 56.48 | 56.68 | 55.83 | 56.20 | 1,438,379 | -0.35(-0.62%) |
Jan 12, 2022 | 56.87 | 56.99 | 56.05 | 56.55 | 1,318,720 | +0.04(+0.07%) |
Jan 11, 2022 | 56.98 | 57.05 | 55.22 | 56.51 | 1,393,378 | -0.17(-0.29%) |
Jan 10, 2022 | 57.23 | 57.23 | 55.35 | 56.68 | 1,212,266 | -0.58(-1.01%) |
Jan 07, 2022 | 57.82 | 57.83 | 56.10 | 57.26 | 1,176,310 | -0.71(-1.23%) |
Jan 06, 2022 | 58.39 | 59.00 | 57.36 | 57.97 | 1,913,947 | -1.50(-2.52%) |
Jan 05, 2022 | 60.04 | 60.73 | 59.37 | 59.47 | 1,246,052 | -0.39(-0.65%) |
Jan 04, 2022 | 59.08 | 60.36 | 58.89 | 59.86 | 1,092,418 | +0.62(+1.04%) |
Jan 03, 2022 | 60.15 | 60.76 | 58.82 | 59.24 | 813,283 | -0.36(-0.61%) |
Dec 31, 2021 | 59.18 | 59.97 | 59.09 | 59.60 | 728,077 | +0.19(+0.31%) |
Dec 30, 2021 | 60.45 | 60.92 | 59.40 | 59.42 | 1,040,255 | -0.88(-1.46%) |
Dec 29, 2021 | 59.71 | 60.45 | 59.50 | 60.30 | 714,521 | +0.62(+1.03%) |
Dec 28, 2021 | 59.47 | 60.01 | 59.42 | 59.68 | 717,419 | +0.11(+0.18%) |
Dec 27, 2021 | 57.82 | 59.75 | 57.82 | 59.57 | 976,721 | +1.92(+3.32%) |
Dec 23, 2021 | 57.05 | 57.80 | 56.88 | 57.66 | 850,054 | +0.62(+1.08%) |
Dec 22, 2021 | 57.18 | 57.42 | 56.73 | 57.04 | 678,461 | -0.01(-0.02%) |
Dec 21, 2021 | 56.73 | 57.18 | 56.38 | 57.05 | 1,186,670 | +0.63(+1.11%) |
Dec 20, 2021 | 57.06 | 57.06 | 55.42 | 56.42 | 1,207,729 | -1.26(-2.19%) |
Dec 17, 2021 | 57.80 | 58.22 | 57.28 | 57.69 | 3,815,460 | -0.34(-0.59%) |
Dec 16, 2021 | 59.62 | 60.07 | 57.67 | 58.03 | 1,484,024 | -1.32(-2.22%) |
Dec 15, 2021 | 59.43 | 59.64 | 58.65 | 59.35 | 1,201,562 | -0.07(-0.12%) |
Dec 14, 2021 | 59.48 | 60.29 | 59.08 | 59.42 | 1,198,831 | -0.50(-0.83%) |
Dec 13, 2021 | 60.22 | 60.51 | 59.15 | 59.92 | 1,649,609 | +0.29(+0.49%) |
Dec 10, 2021 | 58.83 | 59.96 | 58.83 | 59.62 | 1,168,398 | +0.87(+1.48%) |
Dec 09, 2021 | 59.12 | 59.95 | 58.47 | 58.75 | 1,420,458 | +0.03(+0.05%) |
Dec 08, 2021 | 59.67 | 59.91 | 58.07 | 58.72 | 1,235,543 | -0.42(-0.71%) |
Dec 07, 2021 | 59.25 | 60.10 | 58.72 | 59.14 | 1,810,967 | +0.82(+1.41%) |
Dec 06, 2021 | 56.89 | 59.23 | 56.66 | 58.32 | 2,760,776 | +2.12(+3.78%) |
Dec 03, 2021 | 55.56 | 56.97 | 55.43 | 56.20 | 1,386,444 | +0.88(+1.59%) |
Dec 02, 2021 | 55.26 | 55.80 | 54.48 | 55.32 | 1,687,523 | +0.06(+0.11%) |