Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 59.49 | 60.95 | 59.49 | 60.80 | 972,129 | -0.49(-0.79%) |
Feb 25, 2022 | 59.13 | 61.39 | 60.38 | 61.29 | 1,073,782 | +2.81(+4.80%) |
Feb 24, 2022 | 58.02 | 58.60 | 57.05 | 58.48 | 1,060,122 | -1.14(-1.91%) |
Feb 23, 2022 | 60.80 | 61.08 | 59.42 | 59.62 | 681,778 | -0.85(-1.41%) |
Feb 22, 2022 | 61.11 | 61.22 | 60.06 | 60.47 | 669,161 | -0.52(-0.86%) |
Feb 18, 2022 | 61.00 | 0 | +0.59(+0.98%) | |||
Feb 17, 2022 | 60.84 | 61.13 | 60.25 | 60.40 | 581,147 | -1.05(-1.71%) |
Feb 16, 2022 | 60.60 | 61.53 | 60.10 | 61.45 | 688,096 | +0.60(+0.99%) |
Feb 15, 2022 | 60.98 | 61.41 | 60.56 | 60.85 | 637,287 | +0.32(+0.52%) |
Feb 14, 2022 | 61.28 | 61.45 | 59.88 | 60.53 | 1,017,779 | -0.51(-0.83%) |
Feb 11, 2022 | 61.30 | 62.12 | 60.78 | 61.04 | 1,023,236 | -0.46(-0.74%) |
Feb 10, 2022 | 60.41 | 61.84 | 60.41 | 61.49 | 1,173,884 | +0.51(+0.84%) |
Feb 09, 2022 | 61.42 | 61.50 | 60.92 | 60.98 | 490,125 | -0.17(-0.28%) |
Feb 08, 2022 | 60.70 | 61.43 | 60.61 | 61.15 | 761,181 | +0.91(+1.51%) |
Feb 07, 2022 | 61.15 | 62.57 | 59.91 | 60.23 | 890,267 | -0.44(-0.72%) |
Feb 04, 2022 | 60.41 | 61.25 | 60.21 | 60.67 | 596,602 | +0.17(+0.28%) |
Feb 03, 2022 | 61.15 | 60.36 | 60.50 | 483,748 | -0.29(-0.47%) | |
Feb 02, 2022 | 59.93 | 60.86 | 59.91 | 60.79 | 651,968 | +0.80(+1.34%) |
Feb 01, 2022 | 59.06 | 60.15 | 58.82 | 59.99 | 647,658 | +0.91(+1.54%) |
Jan 31, 2022 | 57.73 | 59.16 | 59.08 | 1,551,186 | +0.76(+1.31%) | |
Jan 28, 2022 | 57.49 | 58.32 | 57.13 | 58.31 | 845,141 | +0.61(+1.06%) |
Jan 27, 2022 | 58.58 | 59.42 | 57.33 | 57.70 | 564,073 | -0.38(-0.65%) |
Jan 26, 2022 | 58.17 | 58.83 | 57.42 | 58.08 | 582,411 | +0.33(+0.57%) |
Jan 25, 2022 | 57.62 | 58.23 | 56.35 | 57.75 | 807,509 | -0.63(-1.09%) |
Jan 24, 2022 | 56.97 | 58.52 | 56.38 | 58.38 | 883,673 | +0.80(+1.39%) |
Jan 21, 2022 | 58.53 | 58.74 | 57.38 | 57.58 | 487,586 | -0.93(-1.59%) |
Jan 20, 2022 | 59.09 | 59.99 | 58.38 | 58.51 | 454,261 | -0.50(-0.84%) |
Jan 19, 2022 | 60.50 | 60.50 | 58.94 | 59.01 | 367,858 | -1.31(-2.17%) |
Jan 18, 2022 | 60.90 | 61.06 | 60.08 | 60.31 | 425,609 | -0.71(-1.17%) |
Jan 14, 2022 | 61.03 | 0 | +0.14(+0.23%) | |||
Jan 13, 2022 | 60.77 | 61.32 | 60.71 | 60.89 | 793,969 | +0.31(+0.51%) |
Jan 12, 2022 | 60.45 | 60.79 | 60.23 | 60.58 | 470,583 | +0.05(+0.08%) |
Jan 11, 2022 | 60.34 | 60.58 | 59.46 | 60.53 | 635,332 | +0.40(+0.66%) |
Jan 10, 2022 | 60.30 | 60.56 | 59.49 | 60.13 | 567,251 | -0.05(-0.08%) |
Jan 07, 2022 | 58.85 | 60.29 | 58.53 | 60.18 | 874,256 | +1.41(+2.39%) |
Jan 06, 2022 | 59.06 | 59.20 | 58.52 | 58.78 | 574,370 | +0.57(+0.99%) |
Jan 05, 2022 | 59.12 | 59.31 | 58.07 | 58.20 | 676,151 | -0.60(-1.03%) |
Jan 04, 2022 | 58.10 | 59.16 | 58.10 | 58.81 | 612,459 | +1.28(+2.22%) |
Jan 03, 2022 | 57.53 | 57.99 | 57.41 | 57.53 | 414,182 | +0.34(+0.59%) |
Dec 31, 2021 | 57.09 | 57.60 | 56.87 | 57.19 | 610,186 | -0.02(-0.03%) |
Dec 30, 2021 | 57.69 | 57.82 | 57.14 | 57.21 | 411,090 | -0.39(-0.67%) |
Dec 29, 2021 | 57.74 | 57.92 | 57.50 | 57.60 | 336,769 | -0.02(-0.03%) |
Dec 28, 2021 | 57.03 | 57.90 | 57.03 | 57.62 | 363,807 | +0.47(+0.81%) |
Dec 27, 2021 | 56.42 | 57.19 | 56.25 | 57.15 | 343,107 | +0.69(+1.23%) |
Dec 23, 2021 | 56.46 | 56.95 | 56.19 | 56.46 | 465,350 | +0.26(+0.46%) |
Dec 22, 2021 | 55.99 | 56.30 | 55.69 | 56.20 | 501,058 | +0.00(+0.00%) |
Dec 21, 2021 | 55.71 | 56.69 | 55.61 | 56.20 | 589,535 | +1.17(+2.12%) |
Dec 20, 2021 | 55.50 | 55.59 | 54.58 | 55.04 | 962,092 | -1.19(-2.11%) |
Dec 17, 2021 | 57.17 | 57.17 | 56.14 | 56.22 | 2,071,822 | -1.12(-1.95%) |
Dec 16, 2021 | 57.04 | 57.73 | 56.91 | 57.34 | 666,980 | +0.82(+1.45%) |
Dec 15, 2021 | 56.41 | 56.83 | 56.22 | 56.52 | 824,116 | +0.37(+0.65%) |
Dec 14, 2021 | 56.28 | 57.00 | 56.07 | 56.15 | 926,364 | -0.06(-0.11%) |
Dec 13, 2021 | 56.29 | 56.58 | 55.45 | 56.21 | 662,508 | -0.33(-0.58%) |
Dec 10, 2021 | 56.50 | 56.62 | 56.14 | 56.54 | 626,413 | +0.46(+0.81%) |
Dec 09, 2021 | 55.85 | 56.59 | 55.67 | 56.09 | 799,181 | -0.15(-0.26%) |
Dec 08, 2021 | 56.34 | 56.69 | 56.08 | 56.23 | 673,023 | -0.06(-0.11%) |
Dec 07, 2021 | 55.95 | 56.56 | 55.83 | 56.29 | 889,495 | +0.62(+1.12%) |
Dec 06, 2021 | 55.39 | 56.25 | 55.33 | 55.67 | 841,322 | +1.34(+2.46%) |
Dec 03, 2021 | 54.56 | 55.02 | 54.04 | 54.33 | 997,939 | -0.20(-0.36%) |
Dec 02, 2021 | 53.39 | 55.05 | 53.06 | 54.53 | 968,955 | +1.62(+3.07%) |