Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 57.09 | 58.25 | 56.57 | 57.84 | 3,713,857 | -0.81(-1.39%) |
Feb 25, 2022 | 56.99 | 58.83 | 57.83 | 58.66 | 3,986,282 | +2.21(+3.91%) |
Feb 24, 2022 | 56.74 | 56.80 | 55.39 | 56.45 | 4,977,330 | -1.87(-3.20%) |
Feb 23, 2022 | 59.70 | 59.96 | 58.22 | 58.32 | 2,798,042 | -1.12(-1.88%) |
Feb 22, 2022 | 59.85 | 59.95 | 58.97 | 59.43 | 2,854,962 | -0.38(-0.63%) |
Feb 18, 2022 | 59.81 | 0 | -0.03(-0.05%) | |||
Feb 17, 2022 | 60.47 | 60.76 | 59.62 | 59.84 | 3,570,363 | -1.25(-2.05%) |
Feb 16, 2022 | 60.82 | 61.41 | 60.56 | 61.09 | 3,191,893 | -0.04(-0.06%) |
Feb 15, 2022 | 61.07 | 61.58 | 60.92 | 61.13 | 2,797,362 | +0.70(+1.16%) |
Feb 14, 2022 | 61.28 | 61.72 | 59.95 | 60.43 | 4,289,022 | -1.03(-1.67%) |
Feb 11, 2022 | 61.61 | 62.62 | 61.08 | 61.45 | 4,581,712 | -0.23(-0.37%) |
Feb 10, 2022 | 61.92 | 63.02 | 61.63 | 61.68 | 4,858,799 | -0.46(-0.74%) |
Feb 09, 2022 | 62.31 | 62.62 | 62.05 | 62.14 | 2,760,413 | +0.00(+0.00%) |
Feb 08, 2022 | 61.85 | 62.40 | 61.39 | 62.14 | 3,740,935 | +0.72(+1.18%) |
Feb 07, 2022 | 61.03 | 61.97 | 60.82 | 61.42 | 3,455,578 | +0.55(+0.90%) |
Feb 04, 2022 | 59.91 | 61.42 | 59.74 | 60.87 | 3,861,073 | +0.88(+1.47%) |
Feb 03, 2022 | 59.93 | 59.99 | 4,143,662 | +0.06(+0.09%) | ||
Feb 02, 2022 | 59.19 | 60.09 | 59.00 | 59.93 | 4,292,855 | +0.75(+1.27%) |
Feb 01, 2022 | 58.93 | 59.41 | 58.50 | 59.18 | 4,518,101 | +0.07(+0.11%) |
Jan 31, 2022 | 58.27 | 59.18 | 59.11 | 5,500,181 | +0.44(+0.75%) | |
Jan 28, 2022 | 58.02 | 58.69 | 57.30 | 58.67 | 3,120,260 | +0.43(+0.74%) |
Jan 27, 2022 | 58.99 | 59.85 | 57.78 | 58.24 | 3,697,279 | -0.25(-0.43%) |
Jan 26, 2022 | 58.69 | 59.49 | 57.93 | 58.49 | 3,844,279 | +0.24(+0.42%) |
Jan 25, 2022 | 57.29 | 58.70 | 56.29 | 58.25 | 3,937,910 | +0.40(+0.68%) |
Jan 24, 2022 | 56.61 | 58.05 | 55.91 | 57.85 | 5,527,043 | +0.58(+1.02%) |
Jan 21, 2022 | 58.26 | 58.26 | 57.13 | 57.27 | 6,526,492 | -0.98(-1.68%) |
Jan 20, 2022 | 59.25 | 59.61 | 58.17 | 58.25 | 3,312,352 | -0.81(-1.37%) |
Jan 19, 2022 | 60.01 | 60.18 | 59.01 | 59.05 | 3,124,252 | -0.85(-1.41%) |
Jan 18, 2022 | 60.20 | 60.35 | 59.44 | 59.90 | 2,860,151 | -0.38(-0.62%) |
Jan 14, 2022 | 60.28 | 0 | +0.59(+0.99%) | |||
Jan 13, 2022 | 59.86 | 60.43 | 59.48 | 59.69 | 3,177,500 | +0.08(+0.14%) |
Jan 12, 2022 | 59.70 | 60.12 | 59.41 | 59.60 | 3,198,659 | +0.11(+0.19%) |
Jan 11, 2022 | 59.24 | 59.51 | 58.72 | 59.49 | 2,759,754 | +0.29(+0.49%) |
Jan 10, 2022 | 58.90 | 59.21 | 58.45 | 59.20 | 6,032,546 | +0.71(+1.21%) |
Jan 07, 2022 | 57.75 | 58.70 | 57.36 | 58.49 | 3,961,960 | +0.91(+1.59%) |
Jan 06, 2022 | 57.15 | 57.63 | 56.58 | 57.58 | 3,832,877 | +1.04(+1.85%) |
Jan 05, 2022 | 56.80 | 57.78 | 56.45 | 56.53 | 4,379,876 | -0.09(-0.17%) |
Jan 04, 2022 | 55.38 | 56.79 | 54.95 | 56.63 | 5,114,958 | +1.80(+3.28%) |
Jan 03, 2022 | 55.17 | 55.54 | 54.66 | 54.83 | 3,433,739 | -0.11(-0.21%) |
Dec 31, 2021 | 55.03 | 55.32 | 54.82 | 54.94 | 2,173,850 | -0.16(-0.29%) |
Dec 30, 2021 | 55.38 | 55.72 | 55.06 | 55.10 | 1,783,132 | -0.22(-0.39%) |
Dec 29, 2021 | 55.16 | 55.41 | 54.79 | 55.32 | 1,676,783 | +0.28(+0.51%) |
Dec 28, 2021 | 54.69 | 55.26 | 54.59 | 55.04 | 1,844,546 | +0.27(+0.50%) |
Dec 27, 2021 | 54.37 | 54.77 | 54.11 | 54.76 | 1,775,057 | +0.48(+0.88%) |
Dec 23, 2021 | 54.18 | 54.68 | 54.18 | 54.28 | 2,472,648 | +0.48(+0.89%) |
Dec 22, 2021 | 53.36 | 54.00 | 53.26 | 53.80 | 1,765,002 | +0.32(+0.60%) |
Dec 21, 2021 | 52.72 | 53.98 | 52.66 | 53.48 | 3,537,296 | +1.39(+2.67%) |
Dec 20, 2021 | 52.70 | 52.78 | 51.43 | 52.09 | 3,400,074 | -1.39(-2.60%) |
Dec 17, 2021 | 54.39 | 54.39 | 53.31 | 53.48 | 6,478,214 | -1.00(-1.83%) |
Dec 16, 2021 | 54.43 | 55.06 | 54.16 | 54.48 | 3,179,616 | +0.52(+0.96%) |
Dec 15, 2021 | 54.02 | 54.08 | 53.32 | 53.96 | 3,979,219 | +0.18(+0.33%) |
Dec 14, 2021 | 52.83 | 54.16 | 52.70 | 53.79 | 4,253,481 | +0.13(+0.25%) |
Dec 13, 2021 | 54.31 | 54.39 | 53.59 | 53.65 | 3,700,721 | -0.77(-1.42%) |
Dec 10, 2021 | 54.39 | 54.61 | 54.05 | 54.43 | 3,182,373 | +0.44(+0.82%) |
Dec 09, 2021 | 53.00 | 54.13 | 52.90 | 53.98 | 2,813,427 | +0.60(+1.13%) |
Dec 08, 2021 | 53.46 | 53.80 | 53.08 | 53.38 | 2,454,340 | +0.02(+0.04%) |
Dec 07, 2021 | 52.77 | 53.68 | 52.52 | 53.36 | 2,992,998 | +0.93(+1.78%) |
Dec 06, 2021 | 51.84 | 53.07 | 51.40 | 52.43 | 3,410,320 | +1.36(+2.65%) |
Dec 03, 2021 | 51.46 | 51.91 | 50.67 | 51.08 | 3,902,433 | -0.91(-1.76%) |
Dec 02, 2021 | 50.81 | 52.44 | 50.58 | 51.99 | 3,146,357 | +1.49(+2.94%) |