Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 60.87 | 61.36 | 60.73 | 60.92 | 8,098,455 | -0.59(-0.96%) |
Feb 25, 2022 | 60.73 | 61.52 | 60.86 | 61.51 | 12,009,699 | +1.39(+2.32%) |
Feb 24, 2022 | 59.22 | 60.13 | 58.88 | 60.11 | 16,729,677 | -0.35(-0.58%) |
Feb 23, 2022 | 61.36 | 61.41 | 60.35 | 60.46 | 11,218,882 | -0.63(-1.03%) |
Feb 22, 2022 | 61.21 | 61.56 | 60.89 | 61.09 | 9,778,539 | -0.49(-0.80%) |
Feb 18, 2022 | 61.58 | 0 | -0.10(-0.16%) | |||
Feb 17, 2022 | 62.12 | 62.18 | 61.61 | 61.68 | 5,979,592 | -0.92(-1.47%) |
Feb 16, 2022 | 62.21 | 62.73 | 62.20 | 62.60 | 4,824,994 | +0.01(+0.02%) |
Feb 15, 2022 | 62.22 | 62.65 | 62.22 | 62.59 | 4,211,637 | +0.69(+1.11%) |
Feb 14, 2022 | 61.98 | 62.08 | 61.60 | 61.90 | 7,561,320 | +0.00(+0.00%) |
Feb 11, 2022 | 62.43 | 62.64 | 61.81 | 61.90 | 11,968,026 | -0.50(-0.81%) |
Feb 10, 2022 | 62.32 | 63.16 | 62.31 | 62.41 | 5,123,327 | -1.01(-1.59%) |
Feb 09, 2022 | 63.20 | 63.42 | 63.10 | 63.41 | 3,714,256 | +0.86(+1.38%) |
Feb 08, 2022 | 62.23 | 62.62 | 62.14 | 62.55 | 4,798,892 | +0.36(+0.58%) |
Feb 07, 2022 | 62.30 | 62.57 | 62.15 | 62.19 | 4,810,420 | +0.04(+0.06%) |
Feb 04, 2022 | 61.81 | 62.40 | 61.72 | 62.15 | 4,993,997 | +0.48(+0.78%) |
Feb 03, 2022 | 62.16 | 62.40 | 61.61 | 61.67 | 5,772,983 | -1.32(-2.09%) |
Feb 02, 2022 | 63.08 | 63.17 | 62.71 | 62.99 | 3,737,440 | +0.95(+1.53%) |
Feb 01, 2022 | 61.91 | 62.04 | 61.43 | 62.04 | 6,976,256 | +0.02(+0.03%) |
Jan 31, 2022 | 61.01 | 62.02 | 62.02 | 7,144,966 | +1.29(+2.12%) | |
Jan 28, 2022 | 60.12 | 60.73 | 59.79 | 60.73 | 6,722,259 | +0.23(+0.38%) |
Jan 27, 2022 | 60.73 | 61.09 | 60.27 | 60.50 | 7,861,721 | -0.87(-1.42%) |
Jan 26, 2022 | 62.51 | 62.51 | 61.19 | 61.37 | 9,281,027 | -0.86(-1.38%) |
Jan 25, 2022 | 62.00 | 62.63 | 61.54 | 62.23 | 8,642,955 | -0.22(-0.36%) |
Jan 24, 2022 | 62.41 | 62.51 | 61.33 | 62.45 | 14,761,180 | -0.27(-0.43%) |
Jan 21, 2022 | 63.39 | 63.46 | 62.70 | 62.73 | 10,296,017 | -0.24(-0.38%) |
Jan 20, 2022 | 63.44 | 63.91 | 62.93 | 62.97 | 7,128,433 | -0.28(-0.44%) |
Jan 19, 2022 | 63.61 | 63.74 | 63.18 | 63.25 | 14,873,470 | -0.79(-1.24%) |
Jan 18, 2022 | 64.17 | 64.36 | 63.89 | 64.04 | 8,370,491 | -1.03(-1.58%) |
Jan 14, 2022 | 65.07 | 0 | -0.08(-0.12%) | |||
Jan 13, 2022 | 65.80 | 65.83 | 65.02 | 65.14 | 7,308,515 | -0.66(-1.00%) |
Jan 12, 2022 | 65.58 | 65.85 | 65.48 | 65.80 | 5,578,210 | +0.93(+1.43%) |
Jan 11, 2022 | 64.35 | 64.98 | 64.15 | 64.87 | 6,108,379 | +0.50(+0.78%) |
Jan 10, 2022 | 64.32 | 64.48 | 63.84 | 64.37 | 7,781,391 | -0.15(-0.24%) |
Jan 07, 2022 | 64.38 | 64.65 | 64.00 | 64.53 | 4,967,480 | -0.42(-0.64%) |
Jan 06, 2022 | 64.96 | 65.16 | 64.78 | 64.94 | 7,716,010 | -0.48(-0.74%) |
Jan 05, 2022 | 66.17 | 66.28 | 65.41 | 65.43 | 8,352,877 | -0.30(-0.46%) |
Jan 04, 2022 | 65.57 | 65.80 | 65.57 | 65.73 | 5,987,144 | +0.85(+1.31%) |
Jan 03, 2022 | 65.01 | 65.02 | 64.68 | 64.87 | 6,598,256 | +0.07(+0.10%) |
Dec 31, 2021 | 64.67 | 65.07 | 64.67 | 64.81 | 5,192,606 | +0.05(+0.07%) |
Dec 30, 2021 | 64.94 | 65.02 | 64.67 | 64.76 | 3,475,409 | -0.18(-0.28%) |
Dec 29, 2021 | 64.97 | 64.99 | 64.78 | 64.94 | 3,670,387 | -0.31(-0.47%) |
Dec 28, 2021 | 65.17 | 65.45 | 65.16 | 65.25 | 2,818,923 | +0.08(+0.12%) |
Dec 27, 2021 | 64.92 | 65.21 | 64.87 | 65.17 | 3,402,040 | -0.06(-0.09%) |
Dec 23, 2021 | 64.98 | 65.42 | 64.94 | 65.23 | 3,062,111 | +0.25(+0.39%) |
Dec 22, 2021 | 64.49 | 65.00 | 64.40 | 64.98 | 3,137,631 | +0.11(+0.16%) |
Dec 21, 2021 | 64.65 | 64.93 | 64.58 | 64.87 | 4,152,733 | +0.38(+0.59%) |
Dec 20, 2021 | 64.25 | 64.57 | 64.14 | 64.50 | 5,633,899 | -0.55(-0.85%) |
Dec 17, 2021 | 65.29 | 65.43 | 65.02 | 65.05 | 7,585,470 | -0.80(-1.22%) |
Dec 16, 2021 | 66.09 | 66.16 | 65.75 | 65.85 | 6,691,973 | +0.08(+0.12%) |
Dec 15, 2021 | 65.15 | 65.83 | 65.00 | 65.77 | 9,545,328 | +1.11(+1.72%) |
Dec 14, 2021 | 64.57 | 64.75 | 64.35 | 64.66 | 7,133,572 | -0.08(-0.12%) |
Dec 13, 2021 | 64.94 | 64.99 | 64.63 | 64.74 | 6,446,416 | -0.63(-0.97%) |
Dec 10, 2021 | 65.29 | 65.41 | 65.16 | 65.37 | 5,093,759 | +0.10(+0.15%) |
Dec 09, 2021 | 65.29 | 65.49 | 65.15 | 65.27 | 4,986,390 | -0.53(-0.81%) |
Dec 08, 2021 | 65.68 | 65.89 | 65.56 | 65.81 | 6,707,582 | -0.08(-0.12%) |
Dec 07, 2021 | 65.42 | 65.92 | 65.38 | 65.88 | 8,570,539 | +1.50(+2.33%) |
Dec 06, 2021 | 64.16 | 64.48 | 64.04 | 64.39 | 7,118,711 | +0.04(+0.06%) |
Dec 03, 2021 | 64.42 | 64.58 | 63.86 | 64.35 | 11,397,118 | +0.37(+0.58%) |
Dec 02, 2021 | 63.39 | 64.16 | 63.34 | 63.97 | 12,862,651 | +0.95(+1.50%) |