Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 55.80 | 56.46 | 55.67 | 56.06 | 6,804,379 | -0.73(-1.28%) |
Feb 25, 2022 | 55.93 | 56.82 | 55.97 | 56.79 | 5,727,369 | +1.26(+2.27%) |
Feb 24, 2022 | 54.08 | 55.57 | 53.99 | 55.53 | 11,009,034 | -0.72(-1.28%) |
Feb 23, 2022 | 57.32 | 57.35 | 56.21 | 56.25 | 7,039,713 | -0.56(-0.99%) |
Feb 22, 2022 | 56.95 | 57.26 | 56.43 | 56.81 | 6,876,030 | -0.68(-1.19%) |
Feb 18, 2022 | 57.49 | 0 | -0.36(-0.63%) | |||
Feb 17, 2022 | 58.33 | 58.37 | 57.80 | 57.85 | 4,983,519 | -0.81(-1.39%) |
Feb 16, 2022 | 58.22 | 58.82 | 58.20 | 58.67 | 5,041,661 | +0.26(+0.45%) |
Feb 15, 2022 | 58.03 | 58.43 | 57.97 | 58.41 | 3,646,470 | +1.05(+1.82%) |
Feb 14, 2022 | 57.46 | 57.55 | 56.98 | 57.36 | 6,025,664 | -0.35(-0.60%) |
Feb 11, 2022 | 58.51 | 58.72 | 57.56 | 57.71 | 4,846,167 | -0.80(-1.37%) |
Feb 10, 2022 | 58.41 | 59.30 | 58.39 | 58.51 | 4,573,869 | -0.67(-1.14%) |
Feb 09, 2022 | 58.94 | 59.18 | 58.86 | 59.18 | 4,122,356 | +0.95(+1.64%) |
Feb 08, 2022 | 57.84 | 58.28 | 57.75 | 58.23 | 3,921,552 | +0.34(+0.58%) |
Feb 07, 2022 | 57.81 | 58.17 | 57.74 | 57.89 | 4,096,927 | +0.08(+0.15%) |
Feb 04, 2022 | 57.54 | 58.06 | 57.41 | 57.81 | 4,191,096 | +0.09(+0.16%) |
Feb 03, 2022 | 57.97 | 58.11 | 57.66 | 57.71 | 5,479,531 | -0.78(-1.34%) |
Feb 02, 2022 | 58.55 | 58.61 | 58.16 | 58.50 | 5,023,598 | +0.30(+0.51%) |
Feb 01, 2022 | 58.01 | 58.20 | 57.60 | 58.20 | 6,156,104 | +0.50(+0.86%) |
Jan 31, 2022 | 56.85 | 57.77 | 57.71 | 5,727,987 | +1.08(+1.91%) | |
Jan 28, 2022 | 56.14 | 56.62 | 55.77 | 56.62 | 6,248,627 | +0.27(+0.48%) |
Jan 27, 2022 | 56.85 | 57.05 | 56.22 | 56.35 | 6,809,085 | -0.40(-0.71%) |
Jan 26, 2022 | 57.71 | 57.82 | 56.52 | 56.75 | 7,700,494 | -0.36(-0.64%) |
Jan 25, 2022 | 56.75 | 57.42 | 56.34 | 57.12 | 7,321,043 | -0.21(-0.37%) |
Jan 24, 2022 | 56.99 | 57.35 | 55.85 | 57.33 | 11,977,392 | -0.67(-1.16%) |
Jan 21, 2022 | 58.72 | 58.75 | 57.99 | 58.00 | 6,341,297 | -0.85(-1.44%) |
Jan 20, 2022 | 59.43 | 59.73 | 58.80 | 58.85 | 4,331,488 | -0.17(-0.28%) |
Jan 19, 2022 | 59.29 | 59.40 | 58.98 | 59.02 | 4,405,911 | +0.05(+0.08%) |
Jan 18, 2022 | 59.13 | 59.28 | 58.84 | 58.98 | 4,873,741 | -0.89(-1.48%) |
Jan 14, 2022 | 59.86 | 0 | -0.06(-0.09%) | |||
Jan 13, 2022 | 60.54 | 60.56 | 59.86 | 59.92 | 4,131,063 | -0.52(-0.87%) |
Jan 12, 2022 | 60.22 | 60.47 | 60.12 | 60.44 | 4,044,595 | +0.70(+1.17%) |
Jan 11, 2022 | 59.09 | 59.76 | 58.97 | 59.74 | 3,903,984 | +0.84(+1.43%) |
Jan 10, 2022 | 58.90 | 58.97 | 58.44 | 58.90 | 7,030,532 | -0.44(-0.74%) |
Jan 07, 2022 | 59.04 | 59.40 | 58.88 | 59.34 | 3,828,264 | +0.26(+0.44%) |
Jan 06, 2022 | 59.07 | 59.35 | 58.85 | 59.08 | 5,632,841 | -0.17(-0.28%) |
Jan 05, 2022 | 59.99 | 60.11 | 59.23 | 59.25 | 5,196,213 | -0.60(-1.00%) |
Jan 04, 2022 | 60.02 | 60.09 | 59.74 | 59.84 | 4,033,597 | +0.07(+0.12%) |
Jan 03, 2022 | 59.69 | 59.77 | 59.39 | 59.77 | 5,000,656 | +0.38(+0.64%) |
Dec 31, 2021 | 59.45 | 59.67 | 59.35 | 59.39 | 4,397,241 | -0.08(-0.14%) |
Dec 30, 2021 | 59.44 | 59.61 | 59.41 | 59.47 | 3,144,624 | +0.08(+0.14%) |
Dec 29, 2021 | 59.43 | 59.43 | 59.22 | 59.39 | 3,631,269 | -0.06(-0.09%) |
Dec 28, 2021 | 59.60 | 61.07 | 59.42 | 59.44 | 3,803,295 | -0.07(-0.11%) |
Dec 27, 2021 | 59.16 | 59.51 | 59.09 | 59.51 | 5,897,705 | +0.43(+0.73%) |
Dec 23, 2021 | 58.82 | 59.19 | 58.78 | 59.08 | 12,298,180 | +0.33(+0.56%) |
Dec 22, 2021 | 58.14 | 58.75 | 58.11 | 58.75 | 3,800,151 | +0.52(+0.90%) |
Dec 21, 2021 | 57.81 | 58.24 | 57.78 | 58.23 | 3,739,149 | +0.77(+1.33%) |
Dec 20, 2021 | 57.35 | 57.49 | 57.11 | 57.46 | 5,010,945 | -0.39(-0.68%) |
Dec 17, 2021 | 57.98 | 58.23 | 57.82 | 57.85 | 3,293,212 | -0.62(-1.05%) |
Dec 16, 2021 | 58.74 | 58.86 | 58.30 | 58.47 | 3,953,988 | +0.07(+0.13%) |
Dec 15, 2021 | 57.96 | 58.41 | 57.55 | 58.40 | 3,666,041 | +0.48(+0.83%) |
Dec 14, 2021 | 57.92 | 58.17 | 57.69 | 57.92 | 3,490,457 | -0.23(-0.40%) |
Dec 13, 2021 | 58.54 | 58.57 | 58.12 | 58.15 | 3,024,932 | -0.72(-1.22%) |
Dec 10, 2021 | 58.89 | 58.94 | 58.64 | 58.87 | 2,619,389 | +0.09(+0.16%) |
Dec 09, 2021 | 58.89 | 58.96 | 58.71 | 58.77 | 2,970,278 | -0.44(-0.75%) |
Dec 08, 2021 | 59.11 | 59.25 | 58.98 | 59.22 | 3,375,602 | +0.14(+0.23%) |
Dec 07, 2021 | 58.66 | 59.10 | 58.66 | 59.08 | 2,665,569 | +1.11(+1.92%) |
Dec 06, 2021 | 57.65 | 58.01 | 57.46 | 57.96 | 4,275,019 | +0.56(+0.98%) |
Dec 03, 2021 | 57.93 | 57.98 | 57.11 | 57.40 | 7,549,062 | -0.41(-0.72%) |
Dec 02, 2021 | 57.50 | 57.99 | 57.45 | 57.82 | 5,927,877 | +0.75(+1.32%) |