Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 59.54 | 61.00 | 59.54 | 60.85 | 971,310 | -0.49(-0.79%) |
Feb 25, 2022 | 59.18 | 61.44 | 60.44 | 61.34 | 1,072,878 | +2.81(+4.80%) |
Feb 24, 2022 | 58.06 | 58.65 | 57.10 | 58.53 | 1,059,229 | -1.14(-1.91%) |
Feb 23, 2022 | 60.85 | 61.14 | 59.47 | 59.67 | 681,204 | -0.85(-1.41%) |
Feb 22, 2022 | 61.16 | 61.27 | 60.11 | 60.52 | 668,598 | -0.52(-0.86%) |
Feb 18, 2022 | 61.05 | 0 | +0.59(+0.98%) | |||
Feb 17, 2022 | 60.89 | 61.18 | 60.30 | 60.45 | 580,657 | -1.05(-1.71%) |
Feb 16, 2022 | 60.65 | 61.58 | 60.15 | 61.50 | 687,516 | +0.60(+0.99%) |
Feb 15, 2022 | 61.03 | 61.46 | 60.61 | 60.90 | 636,750 | +0.32(+0.52%) |
Feb 14, 2022 | 61.34 | 61.50 | 59.93 | 60.58 | 1,016,922 | -0.51(-0.83%) |
Feb 11, 2022 | 61.36 | 62.17 | 60.83 | 61.09 | 1,022,375 | -0.46(-0.74%) |
Feb 10, 2022 | 60.46 | 61.89 | 60.46 | 61.54 | 1,172,896 | +0.52(+0.84%) |
Feb 09, 2022 | 61.47 | 61.55 | 60.97 | 61.03 | 489,712 | -0.17(-0.28%) |
Feb 08, 2022 | 60.75 | 61.48 | 60.66 | 61.20 | 760,540 | +0.91(+1.51%) |
Feb 07, 2022 | 61.21 | 62.62 | 59.96 | 60.28 | 889,518 | -0.44(-0.72%) |
Feb 04, 2022 | 60.46 | 61.31 | 60.26 | 60.72 | 596,100 | +0.17(+0.28%) |
Feb 03, 2022 | 61.20 | 60.41 | 60.55 | 483,341 | -0.29(-0.47%) | |
Feb 02, 2022 | 59.98 | 60.91 | 59.96 | 60.84 | 651,419 | +0.80(+1.34%) |
Feb 01, 2022 | 59.11 | 60.21 | 58.87 | 60.04 | 647,113 | +0.91(+1.54%) |
Jan 31, 2022 | 57.78 | 59.21 | 59.13 | 1,549,880 | +0.76(+1.31%) | |
Jan 28, 2022 | 57.54 | 58.37 | 57.18 | 58.36 | 844,430 | +0.61(+1.06%) |
Jan 27, 2022 | 58.63 | 59.47 | 57.38 | 57.75 | 563,598 | -0.38(-0.65%) |
Jan 26, 2022 | 58.22 | 58.88 | 57.47 | 58.12 | 581,921 | +0.33(+0.57%) |
Jan 25, 2022 | 57.67 | 58.28 | 56.40 | 57.80 | 806,829 | -0.63(-1.09%) |
Jan 24, 2022 | 57.01 | 58.57 | 56.43 | 58.43 | 882,929 | +0.80(+1.39%) |
Jan 21, 2022 | 58.58 | 58.79 | 57.43 | 57.63 | 487,175 | -0.93(-1.59%) |
Jan 20, 2022 | 59.14 | 60.04 | 58.43 | 58.56 | 453,879 | -0.50(-0.84%) |
Jan 19, 2022 | 60.55 | 60.55 | 58.99 | 59.06 | 367,548 | -1.31(-2.17%) |
Jan 18, 2022 | 60.95 | 61.11 | 60.13 | 60.36 | 425,250 | -0.71(-1.17%) |
Jan 14, 2022 | 61.08 | 0 | +0.14(+0.23%) | |||
Jan 13, 2022 | 60.82 | 61.37 | 60.76 | 60.94 | 793,300 | +0.31(+0.51%) |
Jan 12, 2022 | 60.50 | 60.84 | 60.28 | 60.63 | 470,187 | +0.05(+0.08%) |
Jan 11, 2022 | 60.39 | 60.63 | 59.51 | 60.58 | 634,797 | +0.40(+0.66%) |
Jan 10, 2022 | 60.35 | 60.61 | 59.54 | 60.19 | 566,773 | -0.05(-0.08%) |
Jan 07, 2022 | 58.90 | 60.34 | 58.58 | 60.24 | 873,519 | +1.41(+2.39%) |
Jan 06, 2022 | 59.11 | 59.25 | 58.57 | 58.83 | 573,887 | +0.57(+0.99%) |
Jan 05, 2022 | 59.17 | 59.36 | 58.11 | 58.25 | 675,581 | -0.60(-1.03%) |
Jan 04, 2022 | 58.15 | 59.21 | 58.15 | 58.86 | 611,944 | +1.28(+2.22%) |
Jan 03, 2022 | 57.58 | 58.04 | 57.46 | 57.58 | 413,833 | +0.34(+0.59%) |
Dec 31, 2021 | 57.13 | 57.65 | 56.92 | 57.24 | 609,672 | -0.02(-0.03%) |
Dec 30, 2021 | 57.74 | 57.86 | 57.19 | 57.26 | 410,744 | -0.39(-0.67%) |
Dec 29, 2021 | 57.79 | 57.97 | 57.55 | 57.65 | 336,486 | -0.02(-0.03%) |
Dec 28, 2021 | 57.07 | 57.95 | 57.07 | 57.67 | 363,501 | +0.47(+0.81%) |
Dec 27, 2021 | 56.47 | 57.24 | 56.30 | 57.20 | 342,818 | +0.69(+1.23%) |
Dec 23, 2021 | 56.51 | 56.99 | 56.24 | 56.51 | 464,958 | +0.26(+0.46%) |
Dec 22, 2021 | 56.03 | 56.35 | 55.74 | 56.25 | 500,636 | +0.00(+0.00%) |
Dec 21, 2021 | 55.76 | 56.74 | 55.66 | 56.25 | 589,038 | +1.17(+2.12%) |
Dec 20, 2021 | 55.55 | 55.64 | 54.63 | 55.08 | 961,282 | -1.19(-2.11%) |
Dec 17, 2021 | 57.22 | 57.22 | 56.19 | 56.27 | 2,070,077 | -1.12(-1.95%) |
Dec 16, 2021 | 57.08 | 57.78 | 56.95 | 57.39 | 666,418 | +0.82(+1.45%) |
Dec 15, 2021 | 56.46 | 56.88 | 56.27 | 56.57 | 823,422 | +0.37(+0.65%) |
Dec 14, 2021 | 56.33 | 57.04 | 56.11 | 56.20 | 925,584 | -0.06(-0.11%) |
Dec 13, 2021 | 56.34 | 56.63 | 55.50 | 56.26 | 661,950 | -0.33(-0.58%) |
Dec 10, 2021 | 56.55 | 56.67 | 56.19 | 56.59 | 625,886 | +0.46(+0.81%) |
Dec 09, 2021 | 55.89 | 56.64 | 55.71 | 56.13 | 798,508 | -0.15(-0.26%) |
Dec 08, 2021 | 56.39 | 56.74 | 56.12 | 56.28 | 672,456 | -0.06(-0.11%) |
Dec 07, 2021 | 55.99 | 56.61 | 55.87 | 56.34 | 888,746 | +0.62(+1.12%) |
Dec 06, 2021 | 55.44 | 56.30 | 55.38 | 55.72 | 840,613 | +1.34(+2.46%) |
Dec 03, 2021 | 54.61 | 55.07 | 54.08 | 54.38 | 997,099 | -0.20(-0.36%) |
Dec 02, 2021 | 53.44 | 55.10 | 53.11 | 54.58 | 968,140 | +1.63(+3.07%) |