Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 52.10 | 52.87 | 51.62 | 52.30 | 4,240,992 | -0.56(-1.06%) |
Feb 25, 2022 | 52.26 | 53.26 | 52.19 | 52.86 | 3,139,657 | +0.90(+1.73%) |
Feb 24, 2022 | 50.26 | 51.99 | 50.22 | 51.96 | 3,823,809 | +0.47(+0.91%) |
Feb 23, 2022 | 52.70 | 52.85 | 51.40 | 51.49 | 2,796,761 | -0.94(-1.79%) |
Feb 22, 2022 | 52.95 | 53.53 | 52.22 | 52.43 | 3,141,465 | -0.91(-1.71%) |
Feb 18, 2022 | 53.34 | 0 | +0.02(+0.03%) | |||
Feb 17, 2022 | 54.65 | 55.10 | 53.30 | 53.32 | 2,696,180 | -1.62(-2.95%) |
Feb 16, 2022 | 55.33 | 55.71 | 54.73 | 54.94 | 2,891,163 | -0.56(-1.01%) |
Feb 15, 2022 | 54.93 | 55.93 | 54.76 | 55.50 | 3,683,106 | +1.51(+2.81%) |
Feb 14, 2022 | 54.68 | 55.18 | 53.92 | 53.99 | 3,993,948 | -0.77(-1.40%) |
Feb 11, 2022 | 56.21 | 56.49 | 54.56 | 54.75 | 3,862,617 | -1.66(-2.94%) |
Feb 10, 2022 | 57.24 | 57.98 | 56.25 | 56.41 | 4,435,638 | -1.61(-2.78%) |
Feb 09, 2022 | 57.30 | 58.36 | 57.25 | 58.02 | 3,437,732 | +1.24(+2.19%) |
Feb 08, 2022 | 56.51 | 57.06 | 56.17 | 56.78 | 3,178,290 | +0.16(+0.29%) |
Feb 07, 2022 | 58.04 | 58.30 | 56.34 | 56.62 | 3,447,081 | -0.28(-0.49%) |
Feb 04, 2022 | 57.10 | 57.38 | 56.38 | 56.90 | 3,705,633 | -0.49(-0.85%) |
Feb 03, 2022 | 57.96 | 57.31 | 57.38 | 3,459,136 | -1.51(-2.57%) | |
Feb 02, 2022 | 59.98 | 60.36 | 57.82 | 58.90 | 4,848,264 | -0.57(-0.95%) |
Feb 01, 2022 | 58.96 | 59.71 | 58.45 | 59.47 | 4,625,576 | +0.69(+1.17%) |
Jan 31, 2022 | 55.90 | 58.78 | 5,620,225 | +2.03(+3.57%) | ||
Jan 28, 2022 | 58.75 | 59.04 | 55.43 | 56.75 | 9,635,124 | -3.96(-6.52%) |
Jan 27, 2022 | 61.73 | 62.63 | 60.14 | 60.71 | 5,256,823 | +0.77(+1.28%) |
Jan 26, 2022 | 60.95 | 61.77 | 59.27 | 59.94 | 4,093,738 | -0.01(-0.02%) |
Jan 25, 2022 | 59.92 | 60.57 | 58.99 | 59.95 | 6,945,546 | -1.34(-2.19%) |
Jan 24, 2022 | 60.02 | 61.97 | 59.30 | 61.30 | 6,979,597 | +0.00(+0.00%) |
Jan 21, 2022 | 59.94 | 62.18 | 59.04 | 61.30 | 5,779,043 | +1.23(+2.06%) |
Jan 20, 2022 | 62.65 | 62.68 | 59.96 | 60.06 | 7,066,594 | -3.41(-5.37%) |
Jan 19, 2022 | 64.48 | 65.18 | 63.38 | 63.47 | 2,704,886 | -0.63(-0.98%) |
Jan 18, 2022 | 64.33 | 65.09 | 63.57 | 64.10 | 2,766,739 | -1.03(-1.58%) |
Jan 14, 2022 | 65.13 | 0 | +0.01(+0.01%) | |||
Jan 13, 2022 | 65.14 | 65.74 | 64.74 | 65.12 | 1,692,290 | +0.39(+0.60%) |
Jan 12, 2022 | 65.24 | 65.63 | 64.00 | 64.73 | 1,704,049 | -0.04(-0.06%) |
Jan 11, 2022 | 64.26 | 64.99 | 63.41 | 64.77 | 2,269,500 | +0.73(+1.14%) |
Jan 10, 2022 | 64.64 | 64.72 | 62.75 | 64.04 | 3,027,690 | -1.31(-2.00%) |
Jan 07, 2022 | 64.31 | 65.80 | 64.18 | 65.34 | 3,286,788 | +0.57(+0.88%) |
Jan 06, 2022 | 65.78 | 66.17 | 63.78 | 64.78 | 3,106,282 | -2.10(-3.14%) |
Jan 05, 2022 | 68.61 | 69.06 | 66.78 | 66.88 | 2,059,550 | -1.42(-2.07%) |
Jan 04, 2022 | 66.83 | 68.89 | 66.65 | 68.29 | 1,822,387 | +1.85(+2.78%) |
Jan 03, 2022 | 66.45 | 66.64 | 65.79 | 66.44 | 2,119,913 | +0.44(+0.67%) |
Dec 31, 2021 | 65.86 | 66.25 | 65.44 | 66.00 | 1,237,802 | +0.03(+0.04%) |
Dec 30, 2021 | 65.27 | 66.40 | 65.27 | 65.97 | 1,228,453 | +0.72(+1.11%) |
Dec 29, 2021 | 64.80 | 65.75 | 64.58 | 65.25 | 1,617,157 | +0.62(+0.96%) |
Dec 28, 2021 | 64.05 | 65.05 | 63.98 | 64.63 | 1,306,859 | +0.56(+0.87%) |
Dec 27, 2021 | 62.77 | 64.09 | 62.69 | 64.07 | 1,762,480 | +1.47(+2.35%) |
Dec 23, 2021 | 62.58 | 62.92 | 61.73 | 62.60 | 2,157,041 | -0.02(-0.03%) |
Dec 22, 2021 | 63.11 | 63.44 | 62.32 | 62.62 | 1,901,651 | -0.41(-0.64%) |
Dec 21, 2021 | 62.02 | 63.18 | 61.95 | 63.03 | 3,334,068 | +1.65(+2.69%) |
Dec 20, 2021 | 62.98 | 62.98 | 60.98 | 61.38 | 5,508,980 | -2.61(-4.07%) |
Dec 17, 2021 | 64.75 | 66.08 | 63.67 | 63.98 | 7,362,339 | -1.26(-1.93%) |
Dec 16, 2021 | 66.76 | 67.53 | 65.13 | 65.24 | 3,824,766 | -1.28(-1.92%) |
Dec 15, 2021 | 66.11 | 66.82 | 65.16 | 66.52 | 3,815,200 | +0.21(+0.31%) |
Dec 14, 2021 | 66.69 | 66.94 | 66.04 | 66.32 | 3,348,455 | -1.10(-1.63%) |
Dec 13, 2021 | 68.26 | 68.81 | 66.84 | 67.42 | 2,133,336 | -1.07(-1.57%) |
Dec 10, 2021 | 69.16 | 69.70 | 68.41 | 68.49 | 2,493,912 | -0.04(-0.07%) |
Dec 09, 2021 | 68.46 | 69.34 | 68.46 | 68.53 | 1,764,964 | -0.53(-0.77%) |
Dec 08, 2021 | 68.98 | 70.01 | 68.57 | 69.07 | 2,887,088 | +0.23(+0.34%) |
Dec 07, 2021 | 68.48 | 69.63 | 68.16 | 68.83 | 2,893,219 | +1.18(+1.75%) |
Dec 06, 2021 | 67.87 | 68.87 | 67.29 | 67.65 | 3,873,579 | +0.92(+1.38%) |
Dec 03, 2021 | 66.70 | 67.43 | 66.07 | 66.73 | 2,631,192 | +0.39(+0.59%) |
Dec 02, 2021 | 63.86 | 66.50 | 63.67 | 66.34 | 3,503,285 | +2.90(+4.57%) |