Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 57.41 | 58.58 | 56.90 | 58.18 | 3,692,681 | -0.82(-1.39%) |
Feb 25, 2022 | 57.32 | 59.17 | 58.17 | 58.99 | 3,963,553 | +2.22(+3.91%) |
Feb 24, 2022 | 57.06 | 57.12 | 55.71 | 56.78 | 4,948,949 | -1.88(-3.20%) |
Feb 23, 2022 | 60.04 | 60.31 | 58.55 | 58.65 | 2,782,087 | -1.12(-1.88%) |
Feb 22, 2022 | 60.19 | 60.30 | 59.31 | 59.78 | 2,838,684 | -0.38(-0.63%) |
Feb 18, 2022 | 60.16 | 0 | -0.03(-0.05%) | |||
Feb 17, 2022 | 60.81 | 61.11 | 59.97 | 60.18 | 3,550,005 | -1.26(-2.05%) |
Feb 16, 2022 | 61.17 | 61.77 | 60.91 | 61.44 | 3,173,693 | -0.04(-0.06%) |
Feb 15, 2022 | 61.42 | 61.94 | 61.27 | 61.48 | 2,781,412 | +0.70(+1.16%) |
Feb 14, 2022 | 61.63 | 62.07 | 60.29 | 60.77 | 4,264,567 | -1.03(-1.67%) |
Feb 11, 2022 | 61.97 | 62.98 | 61.43 | 61.81 | 4,555,587 | -0.23(-0.37%) |
Feb 10, 2022 | 62.28 | 63.38 | 61.99 | 62.03 | 4,831,095 | -0.46(-0.74%) |
Feb 09, 2022 | 62.67 | 62.98 | 62.40 | 62.50 | 2,744,673 | +0.00(+0.00%) |
Feb 08, 2022 | 62.20 | 62.75 | 61.74 | 62.50 | 3,719,605 | +0.73(+1.18%) |
Feb 07, 2022 | 61.38 | 62.32 | 61.17 | 61.77 | 3,435,875 | +0.55(+0.90%) |
Feb 04, 2022 | 60.25 | 61.77 | 60.08 | 61.22 | 3,839,058 | +0.89(+1.47%) |
Feb 03, 2022 | 60.27 | 60.33 | 4,120,036 | +0.06(+0.09%) | ||
Feb 02, 2022 | 59.53 | 60.44 | 59.34 | 60.27 | 4,268,377 | +0.76(+1.27%) |
Feb 01, 2022 | 59.27 | 59.75 | 58.84 | 59.52 | 4,492,339 | +0.07(+0.11%) |
Jan 31, 2022 | 58.61 | 59.52 | 59.45 | 5,468,819 | +0.44(+0.75%) | |
Jan 28, 2022 | 58.35 | 59.02 | 57.62 | 59.01 | 3,102,469 | +0.44(+0.74%) |
Jan 27, 2022 | 59.33 | 60.20 | 58.12 | 58.57 | 3,676,197 | -0.26(-0.43%) |
Jan 26, 2022 | 59.02 | 59.83 | 58.27 | 58.83 | 3,822,359 | +0.25(+0.42%) |
Jan 25, 2022 | 57.61 | 59.03 | 56.61 | 58.58 | 3,915,456 | +0.40(+0.68%) |
Jan 24, 2022 | 56.93 | 58.38 | 56.23 | 58.18 | 5,495,528 | +0.59(+1.02%) |
Jan 21, 2022 | 58.60 | 58.60 | 57.45 | 57.60 | 6,489,279 | -0.98(-1.68%) |
Jan 20, 2022 | 59.59 | 59.95 | 58.50 | 58.58 | 3,293,465 | -0.81(-1.37%) |
Jan 19, 2022 | 60.35 | 60.53 | 59.35 | 59.39 | 3,106,437 | -0.85(-1.41%) |
Jan 18, 2022 | 60.55 | 60.70 | 59.78 | 60.24 | 2,843,843 | -0.38(-0.62%) |
Jan 14, 2022 | 60.62 | 0 | +0.60(+0.99%) | |||
Jan 13, 2022 | 60.21 | 60.77 | 59.82 | 60.03 | 3,159,383 | +0.09(+0.14%) |
Jan 12, 2022 | 60.05 | 60.46 | 59.75 | 59.94 | 3,180,420 | +0.11(+0.19%) |
Jan 11, 2022 | 59.58 | 59.85 | 59.06 | 59.83 | 2,744,018 | +0.29(+0.49%) |
Jan 10, 2022 | 59.24 | 59.55 | 58.79 | 59.54 | 5,998,149 | +0.71(+1.21%) |
Jan 07, 2022 | 58.08 | 59.03 | 57.69 | 58.83 | 3,939,369 | +0.92(+1.59%) |
Jan 06, 2022 | 57.48 | 57.96 | 56.90 | 57.91 | 3,811,022 | +1.05(+1.85%) |
Jan 05, 2022 | 57.12 | 58.12 | 56.77 | 56.86 | 4,354,903 | -0.09(-0.17%) |
Jan 04, 2022 | 55.70 | 57.12 | 55.27 | 56.95 | 5,085,794 | +1.81(+3.28%) |
Jan 03, 2022 | 55.48 | 55.85 | 54.97 | 55.14 | 3,414,160 | -0.11(-0.21%) |
Dec 31, 2021 | 55.34 | 55.64 | 55.13 | 55.26 | 2,161,455 | -0.16(-0.29%) |
Dec 30, 2021 | 55.69 | 56.04 | 55.38 | 55.42 | 1,772,965 | -0.22(-0.39%) |
Dec 29, 2021 | 55.48 | 55.73 | 55.11 | 55.64 | 1,667,223 | +0.28(+0.51%) |
Dec 28, 2021 | 55.00 | 55.57 | 54.91 | 55.35 | 1,834,029 | +0.27(+0.50%) |
Dec 27, 2021 | 54.68 | 55.09 | 54.42 | 55.08 | 1,764,936 | +0.48(+0.88%) |
Dec 23, 2021 | 54.49 | 54.99 | 54.49 | 54.60 | 2,458,549 | +0.48(+0.89%) |
Dec 22, 2021 | 53.67 | 54.31 | 53.56 | 54.11 | 1,754,938 | +0.32(+0.60%) |
Dec 21, 2021 | 53.02 | 54.29 | 52.96 | 53.79 | 3,517,126 | +1.40(+2.67%) |
Dec 20, 2021 | 53.01 | 53.08 | 51.72 | 52.39 | 3,380,687 | -1.40(-2.60%) |
Dec 17, 2021 | 54.70 | 54.70 | 53.61 | 53.79 | 6,441,276 | -1.00(-1.83%) |
Dec 16, 2021 | 54.75 | 55.38 | 54.47 | 54.79 | 3,161,486 | +0.52(+0.96%) |
Dec 15, 2021 | 54.33 | 54.39 | 53.63 | 54.27 | 3,956,530 | +0.18(+0.33%) |
Dec 14, 2021 | 53.13 | 54.47 | 53.01 | 54.09 | 4,229,228 | +0.13(+0.25%) |
Dec 13, 2021 | 54.62 | 54.70 | 53.90 | 53.96 | 3,679,620 | -0.78(-1.42%) |
Dec 10, 2021 | 54.70 | 54.93 | 54.36 | 54.74 | 3,164,228 | +0.44(+0.82%) |
Dec 09, 2021 | 53.31 | 54.44 | 53.20 | 54.29 | 2,797,385 | +0.61(+1.13%) |
Dec 08, 2021 | 53.76 | 54.11 | 53.38 | 53.69 | 2,440,346 | +0.02(+0.04%) |
Dec 07, 2021 | 53.07 | 53.99 | 52.82 | 53.67 | 2,975,933 | +0.94(+1.78%) |
Dec 06, 2021 | 52.13 | 53.37 | 51.70 | 52.73 | 3,390,875 | +1.36(+2.65%) |
Dec 03, 2021 | 51.76 | 52.21 | 50.96 | 51.37 | 3,880,182 | -0.92(-1.76%) |
Dec 02, 2021 | 51.10 | 52.74 | 50.87 | 52.29 | 3,128,416 | +1.50(+2.94%) |