Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 62.18 | 62.28 | 59.81 | 60.27 | 15,262,001 | -1.55(-2.50%) |
Feb 25, 2022 | 60.06 | 62.29 | 61.37 | 61.82 | 10,127,132 | +1.07(+1.77%) |
Feb 24, 2022 | 64.04 | 64.07 | 59.56 | 60.75 | 15,462,852 | -1.39(-2.24%) |
Feb 23, 2022 | 61.00 | 62.43 | 60.74 | 62.14 | 10,603,248 | +0.98(+1.61%) |
Feb 22, 2022 | 61.91 | 62.20 | 60.60 | 61.16 | 9,668,162 | -0.46(-0.74%) |
Feb 18, 2022 | 61.61 | 0 | -0.07(-0.12%) | |||
Feb 17, 2022 | 59.38 | 61.92 | 58.84 | 61.69 | 15,129,207 | +3.16(+5.40%) |
Feb 16, 2022 | 57.96 | 58.96 | 57.96 | 58.53 | 6,614,166 | +0.91(+1.58%) |
Feb 15, 2022 | 57.24 | 57.75 | 56.69 | 57.62 | 6,728,410 | -0.97(-1.66%) |
Feb 14, 2022 | 58.43 | 59.02 | 57.64 | 58.59 | 8,250,961 | +0.45(+0.77%) |
Feb 11, 2022 | 55.16 | 58.52 | 54.91 | 58.14 | 10,759,334 | +3.03(+5.50%) |
Feb 10, 2022 | 57.24 | 57.55 | 54.95 | 55.11 | 9,983,028 | -2.39(-4.15%) |
Feb 09, 2022 | 57.32 | 57.93 | 57.11 | 57.50 | 5,430,228 | -0.37(-0.65%) |
Feb 08, 2022 | 57.71 | 57.95 | 57.27 | 57.87 | 6,918,321 | +0.17(+0.30%) |
Feb 07, 2022 | 55.95 | 57.81 | 55.47 | 57.70 | 10,050,503 | +2.22(+4.00%) |
Feb 04, 2022 | 55.79 | 56.22 | 55.48 | 55.48 | 5,926,862 | -0.79(-1.41%) |
Feb 03, 2022 | 56.49 | 56.75 | 56.27 | 4,674,230 | -0.28(-0.50%) | |
Feb 02, 2022 | 55.68 | 57.05 | 55.60 | 56.55 | 6,874,137 | +0.71(+1.27%) |
Feb 01, 2022 | 56.15 | 56.45 | 55.44 | 55.84 | 6,714,713 | +0.15(+0.26%) |
Jan 31, 2022 | 54.63 | 55.82 | 55.69 | 10,408,508 | +1.19(+2.19%) | |
Jan 28, 2022 | 54.66 | 54.82 | 53.66 | 54.50 | 7,878,896 | -0.73(-1.32%) |
Jan 27, 2022 | 55.52 | 56.89 | 54.72 | 55.23 | 8,916,186 | -0.94(-1.67%) |
Jan 26, 2022 | 56.99 | 58.20 | 55.77 | 56.17 | 7,896,722 | -1.46(-2.53%) |
Jan 25, 2022 | 57.11 | 57.89 | 56.51 | 57.62 | 6,378,116 | +0.19(+0.33%) |
Jan 24, 2022 | 56.46 | 57.55 | 55.58 | 57.43 | 9,591,108 | -0.01(-0.02%) |
Jan 21, 2022 | 58.46 | 58.50 | 56.73 | 57.44 | 10,458,897 | -0.68(-1.17%) |
Jan 20, 2022 | 58.87 | 59.63 | 58.01 | 58.13 | 11,566,241 | -1.01(-1.71%) |
Jan 19, 2022 | 56.45 | 59.39 | 56.37 | 59.14 | 17,371,284 | +3.37(+6.04%) |
Jan 18, 2022 | 55.47 | 55.81 | 54.95 | 55.77 | 5,421,859 | +0.03(+0.05%) |
Jan 14, 2022 | 55.74 | 0 | -0.09(-0.16%) | |||
Jan 13, 2022 | 55.97 | 56.33 | 55.74 | 55.83 | 5,298,431 | -0.18(-0.33%) |
Jan 12, 2022 | 55.54 | 56.07 | 55.04 | 56.01 | 4,367,374 | +0.66(+1.18%) |
Jan 11, 2022 | 55.02 | 55.49 | 54.50 | 55.36 | 5,737,043 | +0.34(+0.61%) |
Jan 10, 2022 | 53.91 | 55.12 | 53.65 | 55.02 | 5,444,587 | +0.91(+1.68%) |
Jan 07, 2022 | 54.12 | 54.33 | 53.52 | 54.11 | 6,540,530 | +0.69(+1.30%) |
Jan 06, 2022 | 54.04 | 54.26 | 52.69 | 53.42 | 9,377,008 | -1.51(-2.75%) |
Jan 05, 2022 | 55.47 | 56.22 | 54.89 | 54.93 | 7,955,282 | -0.09(-0.17%) |
Jan 04, 2022 | 55.67 | 56.14 | 54.89 | 55.02 | 8,244,686 | -0.50(-0.90%) |
Jan 03, 2022 | 55.69 | 56.22 | 55.45 | 55.52 | 7,132,227 | -0.95(-1.68%) |
Dec 31, 2021 | 56.49 | 56.61 | 55.83 | 56.47 | 4,961,602 | +0.39(+0.70%) |
Dec 30, 2021 | 55.34 | 56.14 | 55.32 | 56.08 | 4,717,665 | +0.88(+1.60%) |
Dec 29, 2021 | 54.40 | 55.70 | 54.31 | 55.19 | 4,885,601 | +0.30(+0.55%) |
Dec 28, 2021 | 54.76 | 55.52 | 54.58 | 54.89 | 5,175,997 | +0.10(+0.18%) |
Dec 27, 2021 | 53.97 | 54.92 | 53.80 | 54.79 | 7,078,340 | +0.59(+1.09%) |
Dec 23, 2021 | 52.91 | 54.37 | 52.91 | 54.20 | 6,714,717 | +0.94(+1.76%) |
Dec 22, 2021 | 52.91 | 53.40 | 52.04 | 53.26 | 6,780,378 | +0.29(+0.55%) |
Dec 21, 2021 | 53.69 | 53.81 | 52.57 | 52.97 | 5,466,504 | -0.48(-0.90%) |
Dec 20, 2021 | 53.45 | 53.70 | 52.89 | 53.45 | 5,836,288 | -0.48(-0.89%) |
Dec 17, 2021 | 53.88 | 55.15 | 53.66 | 53.94 | 24,329,404 | +0.22(+0.41%) |
Dec 16, 2021 | 49.88 | 53.87 | 49.87 | 53.72 | 15,106,602 | +4.34(+8.80%) |
Dec 15, 2021 | 51.08 | 51.09 | 48.40 | 49.38 | 13,663,904 | -1.77(-3.45%) |
Dec 14, 2021 | 51.55 | 52.03 | 51.12 | 51.14 | 7,539,475 | -0.91(-1.75%) |
Dec 13, 2021 | 51.44 | 52.51 | 51.14 | 52.05 | 10,186,801 | +0.97(+1.91%) |
Dec 10, 2021 | 51.52 | 51.52 | 50.29 | 51.08 | 6,120,853 | -0.10(-0.20%) |
Dec 09, 2021 | 50.87 | 51.21 | 50.36 | 51.18 | 5,296,492 | -0.14(-0.27%) |
Dec 08, 2021 | 50.64 | 51.42 | 50.35 | 51.31 | 6,084,284 | +0.47(+0.93%) |
Dec 07, 2021 | 50.36 | 51.18 | 50.24 | 50.84 | 6,507,760 | +0.50(+1.00%) |
Dec 06, 2021 | 49.41 | 50.93 | 49.40 | 50.34 | 8,028,748 | +1.05(+2.12%) |
Dec 03, 2021 | 48.10 | 49.56 | 47.67 | 49.29 | 9,961,906 | +1.26(+2.63%) |
Dec 02, 2021 | 47.96 | 48.34 | 47.42 | 48.03 | 9,422,009 | -0.54(-1.11%) |