Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 54.92 | 55.60 | 54.83 | 55.28 | 9,192,359 | -0.62(-1.11%) |
Feb 25, 2022 | 55.39 | 55.94 | 55.01 | 55.90 | 6,757,286 | +0.29(+0.53%) |
Feb 24, 2022 | 53.41 | 55.64 | 53.41 | 55.61 | 9,052,251 | -0.29(-0.52%) |
Feb 23, 2022 | 57.00 | 57.03 | 55.79 | 55.90 | 4,674,731 | -0.61(-1.08%) |
Feb 22, 2022 | 56.65 | 57.08 | 56.21 | 56.51 | 6,340,330 | -1.56(-2.68%) |
Feb 18, 2022 | 58.07 | 0 | -1.12(-1.90%) | |||
Feb 17, 2022 | 59.60 | 60.05 | 59.02 | 59.19 | 5,535,547 | -0.46(-0.77%) |
Feb 16, 2022 | 59.45 | 60.00 | 59.16 | 59.66 | 5,765,071 | +0.08(+0.14%) |
Feb 15, 2022 | 58.89 | 59.60 | 58.84 | 59.57 | 4,555,390 | +1.34(+2.30%) |
Feb 14, 2022 | 58.41 | 58.53 | 57.85 | 58.23 | 5,609,353 | -0.45(-0.77%) |
Feb 11, 2022 | 59.73 | 60.02 | 58.53 | 58.68 | 7,269,918 | -1.21(-2.02%) |
Feb 10, 2022 | 59.70 | 60.82 | 59.57 | 59.89 | 8,241,956 | -0.51(-0.84%) |
Feb 09, 2022 | 59.64 | 60.40 | 59.52 | 60.40 | 4,611,558 | +1.30(+2.20%) |
Feb 08, 2022 | 58.17 | 59.14 | 58.10 | 59.10 | 5,707,256 | +0.65(+1.11%) |
Feb 07, 2022 | 58.56 | 58.76 | 58.23 | 58.45 | 5,954,393 | -0.41(-0.69%) |
Feb 04, 2022 | 58.37 | 59.14 | 58.17 | 58.85 | 8,771,625 | +0.35(+0.60%) |
Feb 03, 2022 | 58.44 | 58.50 | 6,229,755 | -0.40(-0.67%) | ||
Feb 02, 2022 | 59.82 | 59.82 | 58.45 | 58.90 | 4,893,334 | -0.51(-0.86%) |
Feb 01, 2022 | 59.30 | 59.52 | 58.67 | 59.41 | 6,119,901 | +0.37(+0.62%) |
Jan 31, 2022 | 57.26 | 59.13 | 59.04 | 6,110,968 | +2.63(+4.66%) | |
Jan 28, 2022 | 56.10 | 56.41 | 55.37 | 56.41 | 4,713,122 | -0.13(-0.23%) |
Jan 27, 2022 | 57.34 | 57.38 | 56.52 | 56.54 | 6,015,267 | -1.16(-2.01%) |
Jan 26, 2022 | 59.24 | 59.26 | 57.66 | 57.70 | 5,624,204 | -1.09(-1.86%) |
Jan 25, 2022 | 58.57 | 59.18 | 58.32 | 58.80 | 5,528,195 | -0.25(-0.43%) |
Jan 24, 2022 | 59.05 | 59.21 | 57.77 | 59.05 | 8,615,912 | -0.86(-1.43%) |
Jan 21, 2022 | 61.10 | 61.15 | 59.81 | 59.91 | 5,066,394 | -1.24(-2.02%) |
Jan 20, 2022 | 61.79 | 62.31 | 61.03 | 61.15 | 7,786,122 | +1.55(+2.60%) |
Jan 19, 2022 | 59.83 | 60.08 | 59.50 | 59.60 | 5,699,956 | +0.29(+0.49%) |
Jan 18, 2022 | 58.92 | 59.72 | 58.67 | 59.31 | 9,057,323 | -0.75(-1.26%) |
Jan 14, 2022 | 60.06 | 0 | +0.45(+0.76%) | |||
Jan 13, 2022 | 60.62 | 60.63 | 59.56 | 59.61 | 9,285,038 | -1.87(-3.04%) |
Jan 12, 2022 | 61.40 | 61.62 | 60.91 | 61.48 | 9,427,668 | +1.30(+2.16%) |
Jan 11, 2022 | 58.91 | 60.18 | 58.69 | 60.17 | 9,087,055 | +1.58(+2.69%) |
Jan 10, 2022 | 58.74 | 58.95 | 58.05 | 58.60 | 8,584,910 | +0.13(+0.23%) |
Jan 07, 2022 | 58.07 | 58.87 | 58.00 | 58.47 | 8,570,750 | +0.91(+1.59%) |
Jan 06, 2022 | 56.99 | 57.90 | 56.80 | 57.55 | 8,972,558 | +0.77(+1.36%) |
Jan 05, 2022 | 57.19 | 58.08 | 56.77 | 56.78 | 8,513,162 | -1.31(-2.26%) |
Jan 04, 2022 | 58.73 | 58.73 | 57.79 | 58.09 | 7,720,229 | -1.10(-1.86%) |
Jan 03, 2022 | 59.10 | 59.30 | 58.33 | 59.19 | 4,309,663 | -0.01(-0.02%) |
Dec 31, 2021 | 59.42 | 59.91 | 59.07 | 59.20 | 4,298,486 | -0.66(-1.10%) |
Dec 30, 2021 | 57.67 | 59.89 | 57.53 | 59.86 | 7,349,813 | +2.37(+4.11%) |
Dec 29, 2021 | 57.74 | 57.92 | 57.07 | 57.50 | 3,186,761 | -0.87(-1.49%) |
Dec 28, 2021 | 58.60 | 58.70 | 58.24 | 58.36 | 3,801,649 | -0.60(-1.02%) |
Dec 27, 2021 | 58.74 | 59.58 | 58.64 | 58.97 | 3,601,633 | -0.20(-0.33%) |
Dec 23, 2021 | 58.75 | 59.36 | 58.49 | 59.16 | 3,078,789 | +0.39(+0.66%) |
Dec 22, 2021 | 58.46 | 58.80 | 58.05 | 58.78 | 4,056,266 | -0.21(-0.35%) |
Dec 21, 2021 | 57.96 | 59.05 | 57.82 | 58.99 | 4,331,083 | +1.88(+3.28%) |
Dec 20, 2021 | 57.46 | 57.55 | 56.90 | 57.11 | 5,349,200 | -1.45(-2.48%) |
Dec 17, 2021 | 58.16 | 58.89 | 57.76 | 58.56 | 4,989,064 | -1.30(-2.17%) |
Dec 16, 2021 | 59.83 | 60.34 | 59.14 | 59.86 | 5,689,060 | +0.76(+1.29%) |
Dec 15, 2021 | 59.42 | 59.55 | 58.20 | 59.10 | 7,146,431 | -1.42(-2.35%) |
Dec 14, 2021 | 59.80 | 60.66 | 59.80 | 60.52 | 6,236,071 | +4.36(+7.77%) |
Dec 13, 2021 | 61.26 | 61.32 | 56.16 | 56.16 | 4,953,150 | -4.52(-7.45%) |
Dec 10, 2021 | 61.55 | 61.89 | 60.68 | 60.68 | 9,511,990 | -1.01(-1.64%) |
Dec 09, 2021 | 61.84 | 62.37 | 61.52 | 61.70 | 4,059,118 | -4.22(-6.40%) |
Dec 08, 2021 | 61.29 | 65.91 | 61.00 | 65.91 | 6,760,235 | +4.74(+7.75%) |
Dec 07, 2021 | 61.15 | 61.41 | 60.91 | 61.17 | 5,672,124 | +1.14(+1.90%) |
Dec 06, 2021 | 58.83 | 60.10 | 58.44 | 60.03 | 7,416,471 | +0.94(+1.60%) |
Dec 03, 2021 | 60.45 | 60.59 | 58.68 | 59.09 | 10,962,323 | -0.33(-0.56%) |
Dec 02, 2021 | 59.42 | 61.71 | 59.42 | 59.42 | 8,916,096 | -1.69(-2.76%) |