Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 58.23 | 58.85 | 57.90 | 58.57 | 1,274,550 | -0.44(-0.74%) |
Feb 25, 2022 | 57.66 | 59.05 | 57.79 | 59.00 | 2,207,299 | +1.42(+2.47%) |
Feb 24, 2022 | 55.01 | 57.69 | 54.91 | 57.58 | 3,541,281 | +1.42(+2.54%) |
Feb 23, 2022 | 56.73 | 57.09 | 56.07 | 56.15 | 1,848,359 | -0.28(-0.49%) |
Feb 22, 2022 | 55.77 | 57.03 | 55.77 | 56.43 | 2,396,364 | +0.38(+0.67%) |
Feb 18, 2022 | 56.05 | 0 | -0.70(-1.24%) | |||
Feb 17, 2022 | 57.88 | 57.89 | 56.75 | 56.76 | 1,083,424 | -1.56(-2.68%) |
Feb 16, 2022 | 58.33 | 58.48 | 57.30 | 58.32 | 2,627,845 | -0.29(-0.49%) |
Feb 15, 2022 | 58.50 | 58.93 | 58.22 | 58.61 | 792,419 | +0.88(+1.53%) |
Feb 14, 2022 | 58.37 | 58.61 | 57.37 | 57.73 | 1,273,651 | -0.74(-1.27%) |
Feb 11, 2022 | 59.74 | 60.14 | 58.34 | 58.47 | 1,658,207 | -1.25(-2.09%) |
Feb 10, 2022 | 59.76 | 60.59 | 59.44 | 59.71 | 1,488,081 | -0.90(-1.49%) |
Feb 09, 2022 | 60.13 | 60.81 | 60.13 | 60.61 | 1,579,818 | +1.03(+1.73%) |
Feb 08, 2022 | 58.64 | 59.74 | 58.46 | 59.59 | 998,243 | +0.81(+1.38%) |
Feb 07, 2022 | 59.18 | 59.58 | 58.64 | 58.77 | 934,666 | -0.48(-0.82%) |
Feb 04, 2022 | 58.87 | 59.73 | 58.70 | 59.26 | 1,142,025 | +0.06(+0.10%) |
Feb 03, 2022 | 58.97 | 59.20 | 1,520,044 | -0.26(-0.43%) | ||
Feb 02, 2022 | 59.14 | 59.64 | 58.74 | 59.46 | 1,492,770 | +0.68(+1.16%) |
Feb 01, 2022 | 58.61 | 58.92 | 58.12 | 58.77 | 1,376,540 | +0.41(+0.69%) |
Jan 31, 2022 | 57.23 | 58.51 | 58.37 | 1,253,342 | +1.15(+2.01%) | |
Jan 28, 2022 | 55.99 | 57.26 | 55.14 | 57.22 | 1,979,764 | +1.42(+2.55%) |
Jan 27, 2022 | 56.86 | 57.26 | 55.61 | 55.80 | 1,674,300 | -0.76(-1.35%) |
Jan 26, 2022 | 57.56 | 57.91 | 56.26 | 56.56 | 1,939,409 | -0.70(-1.23%) |
Jan 25, 2022 | 57.53 | 57.83 | 56.53 | 57.26 | 2,342,175 | -1.11(-1.90%) |
Jan 24, 2022 | 57.62 | 58.43 | 56.12 | 58.37 | 2,733,529 | -0.19(-0.32%) |
Jan 21, 2022 | 58.98 | 59.28 | 58.34 | 58.56 | 1,716,420 | -0.64(-1.09%) |
Jan 20, 2022 | 59.78 | 60.82 | 59.14 | 59.20 | 1,955,402 | -0.44(-0.73%) |
Jan 19, 2022 | 59.74 | 60.50 | 59.62 | 59.63 | 1,422,127 | -0.01(-0.02%) |
Jan 18, 2022 | 60.01 | 60.16 | 59.48 | 59.64 | 2,081,699 | -1.15(-1.89%) |
Jan 14, 2022 | 60.79 | 0 | -0.49(-0.81%) | |||
Jan 13, 2022 | 62.62 | 62.62 | 61.17 | 61.29 | 1,479,137 | -1.30(-2.07%) |
Jan 12, 2022 | 62.44 | 62.94 | 62.33 | 62.58 | 2,178,881 | +0.14(+0.22%) |
Jan 11, 2022 | 61.98 | 62.47 | 61.42 | 62.44 | 2,837,069 | +0.62(+1.01%) |
Jan 10, 2022 | 61.09 | 61.84 | 60.58 | 61.82 | 1,597,711 | +0.31(+0.50%) |
Jan 07, 2022 | 62.21 | 62.40 | 61.48 | 61.51 | 1,226,831 | -0.83(-1.33%) |
Jan 06, 2022 | 62.51 | 63.10 | 61.98 | 62.35 | 1,308,570 | -0.33(-0.52%) |
Jan 05, 2022 | 63.57 | 64.16 | 62.66 | 62.67 | 1,200,242 | -1.14(-1.78%) |
Jan 04, 2022 | 64.73 | 64.73 | 63.32 | 63.81 | 1,586,659 | -0.90(-1.39%) |
Jan 03, 2022 | 65.22 | 65.22 | 63.90 | 64.71 | 1,507,777 | -0.44(-0.67%) |
Dec 31, 2021 | 65.40 | 65.70 | 65.13 | 65.15 | 632,963 | -0.38(-0.57%) |
Dec 30, 2021 | 65.30 | 65.84 | 65.30 | 65.52 | 764,107 | +0.15(+0.24%) |
Dec 29, 2021 | 65.09 | 65.51 | 64.90 | 65.37 | 567,199 | +0.31(+0.47%) |
Dec 28, 2021 | 65.70 | 65.73 | 64.93 | 65.06 | 896,297 | -0.54(-0.83%) |
Dec 27, 2021 | 65.04 | 65.61 | 64.81 | 65.60 | 857,536 | +0.78(+1.21%) |
Dec 23, 2021 | 64.74 | 65.02 | 64.42 | 64.82 | 873,611 | +0.35(+0.54%) |
Dec 22, 2021 | 63.42 | 64.50 | 63.37 | 64.48 | 1,006,974 | +1.11(+1.75%) |
Dec 21, 2021 | 62.53 | 63.43 | 62.34 | 63.37 | 805,127 | +1.16(+1.86%) |
Dec 20, 2021 | 62.50 | 62.78 | 61.62 | 62.21 | 1,516,628 | -0.85(-1.35%) |
Dec 17, 2021 | 62.78 | 63.79 | 62.53 | 63.06 | 1,039,901 | +0.14(+0.22%) |
Dec 16, 2021 | 63.02 | 63.52 | 62.61 | 62.92 | 1,149,139 | -0.04(-0.06%) |
Dec 15, 2021 | 62.18 | 62.99 | 61.83 | 62.96 | 934,992 | +0.78(+1.26%) |
Dec 14, 2021 | 63.20 | 63.27 | 61.78 | 62.18 | 1,162,738 | -1.41(-2.22%) |
Dec 13, 2021 | 63.27 | 63.79 | 63.17 | 63.60 | 1,282,269 | +0.27(+0.43%) |
Dec 10, 2021 | 63.44 | 63.77 | 63.00 | 63.33 | 1,033,797 | +0.10(+0.16%) |
Dec 09, 2021 | 63.60 | 63.87 | 63.23 | 63.23 | 1,179,207 | -0.34(-0.53%) |
Dec 08, 2021 | 63.17 | 63.61 | 62.91 | 63.56 | 934,723 | +0.51(+0.81%) |
Dec 07, 2021 | 62.61 | 63.41 | 62.49 | 63.05 | 1,595,796 | +1.27(+2.06%) |
Dec 06, 2021 | 61.44 | 61.92 | 61.12 | 61.77 | 1,409,865 | +0.64(+1.05%) |
Dec 03, 2021 | 61.84 | 62.14 | 60.48 | 61.13 | 1,409,454 | -0.39(-0.63%) |
Dec 02, 2021 | 60.84 | 61.77 | 60.66 | 61.52 | 1,912,269 | +0.67(+1.10%) |