Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 59.29 | 59.92 | 59.05 | 59.71 | 3,020,192 | -0.12(-0.20%) |
Feb 25, 2022 | 58.45 | 60.11 | 58.70 | 59.84 | 2,851,363 | +2.02(+3.50%) |
Feb 24, 2022 | 57.59 | 57.98 | 57.06 | 57.81 | 2,294,258 | -0.04(-0.06%) |
Feb 23, 2022 | 58.61 | 58.69 | 57.78 | 57.85 | 2,089,591 | -0.63(-1.08%) |
Feb 22, 2022 | 58.75 | 58.90 | 57.99 | 58.48 | 2,600,127 | +0.17(+0.29%) |
Feb 18, 2022 | 58.32 | 0 | +0.10(+0.18%) | |||
Feb 17, 2022 | 57.78 | 58.47 | 57.23 | 58.21 | 1,287,147 | +0.45(+0.78%) |
Feb 16, 2022 | 57.85 | 58.13 | 57.33 | 57.76 | 1,791,759 | +0.07(+0.11%) |
Feb 15, 2022 | 58.33 | 58.66 | 57.55 | 57.70 | 1,765,345 | -0.50(-0.87%) |
Feb 14, 2022 | 59.05 | 59.23 | 57.68 | 58.20 | 1,372,679 | -0.66(-1.13%) |
Feb 11, 2022 | 58.42 | 59.20 | 58.24 | 58.87 | 2,309,383 | +0.58(+0.99%) |
Feb 10, 2022 | 59.71 | 59.72 | 58.10 | 58.29 | 1,663,352 | -1.75(-2.92%) |
Feb 09, 2022 | 60.51 | 60.55 | 59.73 | 60.04 | 2,094,313 | -0.11(-0.18%) |
Feb 08, 2022 | 60.49 | 60.62 | 59.89 | 60.15 | 2,145,627 | +0.02(+0.03%) |
Feb 07, 2022 | 59.96 | 60.32 | 59.45 | 60.13 | 2,146,380 | +0.22(+0.37%) |
Feb 04, 2022 | 59.49 | 60.57 | 59.26 | 59.91 | 2,084,243 | +0.03(+0.05%) |
Feb 03, 2022 | 59.76 | 59.88 | 3,389,243 | +0.63(+1.06%) | ||
Feb 02, 2022 | 58.61 | 59.41 | 58.31 | 59.25 | 2,471,255 | +0.59(+1.01%) |
Feb 01, 2022 | 59.44 | 59.83 | 58.21 | 58.66 | 1,665,451 | -0.97(-1.63%) |
Jan 31, 2022 | 58.72 | 59.68 | 59.63 | 1,966,516 | +0.50(+0.85%) | |
Jan 28, 2022 | 58.23 | 59.21 | 57.98 | 59.13 | 2,354,684 | +0.60(+1.03%) |
Jan 27, 2022 | 58.23 | 58.99 | 57.94 | 58.53 | 1,983,983 | +0.78(+1.35%) |
Jan 26, 2022 | 58.04 | 58.58 | 57.35 | 57.75 | 1,873,545 | -0.20(-0.35%) |
Jan 25, 2022 | 57.42 | 58.46 | 57.23 | 57.96 | 2,309,957 | -0.03(-0.05%) |
Jan 24, 2022 | 59.02 | 59.37 | 56.68 | 57.98 | 2,649,044 | -1.06(-1.79%) |
Jan 21, 2022 | 59.36 | 59.86 | 58.91 | 59.04 | 1,800,781 | +0.19(+0.33%) |
Jan 20, 2022 | 58.90 | 59.45 | 58.61 | 58.85 | 1,304,198 | +0.08(+0.14%) |
Jan 19, 2022 | 58.60 | 59.33 | 58.29 | 58.76 | 1,172,883 | +0.24(+0.41%) |
Jan 18, 2022 | 58.78 | 58.91 | 57.61 | 58.52 | 1,905,122 | -0.53(-0.89%) |
Jan 14, 2022 | 59.05 | 0 | -0.57(-0.96%) | |||
Jan 13, 2022 | 59.37 | 60.09 | 59.26 | 59.62 | 2,286,001 | +0.23(+0.39%) |
Jan 12, 2022 | 58.81 | 59.44 | 58.63 | 59.39 | 1,637,251 | +0.23(+0.39%) |
Jan 11, 2022 | 60.06 | 60.14 | 58.79 | 59.16 | 1,626,134 | -0.84(-1.40%) |
Jan 10, 2022 | 60.25 | 60.58 | 59.82 | 60.00 | 1,302,752 | -0.28(-0.46%) |
Jan 07, 2022 | 59.63 | 60.54 | 59.26 | 60.28 | 1,513,210 | +0.39(+0.65%) |
Jan 06, 2022 | 60.52 | 60.79 | 59.65 | 59.89 | 1,868,240 | -0.69(-1.13%) |
Jan 05, 2022 | 59.77 | 60.93 | 59.77 | 60.58 | 1,843,038 | +0.74(+1.24%) |
Jan 04, 2022 | 59.76 | 60.77 | 59.76 | 59.84 | 1,317,570 | -0.10(-0.17%) |
Jan 03, 2022 | 60.19 | 60.36 | 59.28 | 59.94 | 1,320,079 | -0.31(-0.52%) |
Dec 31, 2021 | 60.32 | 60.51 | 59.87 | 60.25 | 846,910 | -0.05(-0.08%) |
Dec 30, 2021 | 60.57 | 60.60 | 59.87 | 60.30 | 723,287 | -0.08(-0.14%) |
Dec 29, 2021 | 59.89 | 60.47 | 59.74 | 60.38 | 1,063,693 | +0.60(+1.01%) |
Dec 28, 2021 | 59.45 | 59.78 | 59.16 | 59.78 | 676,282 | +0.58(+0.99%) |
Dec 27, 2021 | 58.82 | 59.24 | 58.58 | 59.20 | 700,892 | +0.36(+0.61%) |
Dec 23, 2021 | 59.11 | 59.28 | 58.76 | 58.84 | 946,019 | -0.18(-0.30%) |
Dec 22, 2021 | 58.78 | 59.42 | 58.74 | 59.01 | 1,031,853 | -0.02(-0.03%) |
Dec 21, 2021 | 60.07 | 60.32 | 58.79 | 59.03 | 1,278,441 | -0.73(-1.22%) |
Dec 20, 2021 | 59.02 | 59.92 | 58.60 | 59.76 | 1,450,369 | +0.31(+0.53%) |
Dec 17, 2021 | 59.73 | 60.59 | 59.36 | 59.45 | 3,277,162 | -1.14(-1.88%) |
Dec 16, 2021 | 60.01 | 60.81 | 59.98 | 60.59 | 1,325,630 | +0.49(+0.82%) |
Dec 15, 2021 | 58.99 | 60.19 | 58.99 | 60.10 | 1,617,176 | +1.31(+2.22%) |
Dec 14, 2021 | 59.13 | 59.27 | 58.69 | 58.79 | 1,526,353 | -0.25(-0.42%) |
Dec 13, 2021 | 58.09 | 59.41 | 58.06 | 59.04 | 1,749,675 | +1.12(+1.94%) |
Dec 10, 2021 | 57.73 | 58.20 | 57.42 | 57.92 | 1,280,087 | +0.35(+0.61%) |
Dec 09, 2021 | 57.48 | 57.90 | 56.98 | 57.57 | 948,033 | +0.25(+0.44%) |
Dec 08, 2021 | 57.51 | 57.94 | 57.08 | 57.32 | 784,923 | -0.14(-0.24%) |
Dec 07, 2021 | 56.84 | 57.50 | 56.60 | 57.46 | 1,595,516 | +0.43(+0.75%) |
Dec 06, 2021 | 56.78 | 57.73 | 56.54 | 57.03 | 1,482,906 | +0.75(+1.33%) |
Dec 03, 2021 | 55.51 | 56.36 | 54.98 | 56.28 | 1,313,523 | +1.11(+2.01%) |
Dec 02, 2021 | 54.85 | 55.69 | 54.85 | 55.17 | 1,473,610 | +0.52(+0.95%) |