Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 58.25 | 58.43 | 57.57 | 58.30 | 7,684,145 | +0.29(+0.50%) |
Feb 25, 2022 | 56.80 | 58.09 | 57.64 | 58.02 | 6,753,902 | +2.35(+4.21%) |
Feb 24, 2022 | 55.30 | 55.78 | 54.64 | 55.67 | 9,843,634 | -1.36(-2.39%) |
Feb 23, 2022 | 58.11 | 58.11 | 56.93 | 57.03 | 9,037,571 | -0.25(-0.44%) |
Feb 22, 2022 | 58.22 | 58.33 | 57.04 | 57.29 | 10,566,182 | +0.90(+1.59%) |
Feb 18, 2022 | 56.39 | 0 | -1.06(-1.85%) | |||
Feb 17, 2022 | 57.49 | 57.71 | 56.94 | 57.46 | 8,473,711 | +0.41(+0.73%) |
Feb 16, 2022 | 56.97 | 57.72 | 56.94 | 57.04 | 8,025,524 | +0.24(+0.41%) |
Feb 15, 2022 | 56.14 | 56.95 | 56.05 | 56.81 | 8,869,514 | +2.60(+4.80%) |
Feb 14, 2022 | 53.98 | 54.34 | 53.38 | 54.21 | 6,923,581 | -0.47(-0.86%) |
Feb 11, 2022 | 54.72 | 55.17 | 54.38 | 54.68 | 9,593,704 | -0.53(-0.96%) |
Feb 10, 2022 | 54.79 | 56.69 | 54.73 | 55.21 | 15,421,539 | +1.32(+2.45%) |
Feb 09, 2022 | 53.69 | 54.17 | 53.58 | 53.89 | 5,912,773 | +0.52(+0.97%) |
Feb 08, 2022 | 53.28 | 53.40 | 52.87 | 53.37 | 8,101,412 | -0.03(-0.05%) |
Feb 07, 2022 | 52.94 | 53.47 | 52.78 | 53.40 | 8,297,001 | +0.90(+1.72%) |
Feb 04, 2022 | 53.04 | 53.38 | 52.43 | 52.49 | 11,702,705 | -1.52(-2.81%) |
Feb 03, 2022 | 54.25 | 54.01 | 7,416,001 | -1.58(-2.85%) | ||
Feb 02, 2022 | 54.35 | 55.73 | 54.18 | 55.59 | 10,093,537 | +1.25(+2.31%) |
Feb 01, 2022 | 54.03 | 54.64 | 53.91 | 54.34 | 14,571,346 | -0.50(-0.91%) |
Jan 31, 2022 | 54.66 | 54.84 | 7,100,867 | -1.03(-1.84%) | ||
Jan 28, 2022 | 55.44 | 55.90 | 55.16 | 55.87 | 5,348,348 | -0.21(-0.37%) |
Jan 27, 2022 | 54.66 | 56.69 | 54.58 | 56.07 | 10,725,714 | +2.26(+4.20%) |
Jan 26, 2022 | 54.36 | 54.86 | 53.59 | 53.81 | 4,758,008 | -0.69(-1.26%) |
Jan 25, 2022 | 53.23 | 54.73 | 53.17 | 54.50 | 6,534,168 | +0.83(+1.54%) |
Jan 24, 2022 | 54.39 | 54.42 | 52.29 | 53.67 | 11,064,389 | -2.01(-3.60%) |
Jan 21, 2022 | 56.38 | 56.78 | 55.60 | 55.68 | 6,256,485 | -1.01(-1.78%) |
Jan 20, 2022 | 56.71 | 57.11 | 56.38 | 56.69 | 6,550,841 | +0.65(+1.16%) |
Jan 19, 2022 | 56.15 | 56.38 | 55.97 | 56.04 | 3,782,964 | -0.34(-0.60%) |
Jan 18, 2022 | 55.90 | 56.50 | 55.58 | 56.38 | 6,264,230 | +0.93(+1.68%) |
Jan 14, 2022 | 55.44 | 0 | +0.71(+1.29%) | |||
Jan 13, 2022 | 55.28 | 55.29 | 54.70 | 54.74 | 3,677,313 | -0.28(-0.51%) |
Jan 12, 2022 | 54.73 | 55.08 | 54.68 | 55.02 | 3,751,729 | +0.28(+0.52%) |
Jan 11, 2022 | 53.83 | 54.75 | 53.81 | 54.74 | 4,711,986 | +0.21(+0.38%) |
Jan 10, 2022 | 53.47 | 54.56 | 53.20 | 54.53 | 6,016,534 | +0.38(+0.70%) |
Jan 07, 2022 | 53.37 | 54.22 | 53.26 | 54.15 | 4,877,253 | +0.76(+1.43%) |
Jan 06, 2022 | 53.52 | 53.74 | 52.86 | 53.39 | 6,577,408 | -0.20(-0.37%) |
Jan 05, 2022 | 53.93 | 54.39 | 53.56 | 53.59 | 5,099,732 | -0.37(-0.68%) |
Jan 04, 2022 | 53.85 | 54.36 | 53.77 | 53.95 | 4,932,164 | -0.98(-1.78%) |
Jan 03, 2022 | 54.90 | 54.99 | 54.41 | 54.93 | 3,525,083 | +0.06(+0.10%) |
Dec 31, 2021 | 55.00 | 55.30 | 54.84 | 54.88 | 1,419,346 | -0.21(-0.38%) |
Dec 30, 2021 | 55.14 | 55.47 | 54.96 | 55.08 | 2,317,901 | -0.17(-0.31%) |
Dec 29, 2021 | 55.08 | 55.29 | 54.93 | 55.25 | 2,883,563 | +0.31(+0.57%) |
Dec 28, 2021 | 54.70 | 55.10 | 54.70 | 54.94 | 2,323,270 | +0.24(+0.45%) |
Dec 27, 2021 | 54.28 | 54.71 | 54.20 | 54.70 | 2,304,174 | +0.40(+0.73%) |
Dec 23, 2021 | 54.17 | 54.56 | 54.04 | 54.30 | 3,687,142 | -0.41(-0.76%) |
Dec 22, 2021 | 53.68 | 54.78 | 53.51 | 54.72 | 4,347,017 | +1.07(+2.00%) |
Dec 21, 2021 | 53.39 | 53.89 | 53.24 | 53.64 | 7,966,484 | +0.36(+0.67%) |
Dec 20, 2021 | 53.29 | 53.36 | 52.76 | 53.29 | 4,350,509 | +0.51(+0.96%) |
Dec 17, 2021 | 53.29 | 53.69 | 52.72 | 52.78 | 6,438,098 | -1.01(-1.87%) |
Dec 16, 2021 | 52.87 | 53.87 | 52.81 | 53.78 | 7,277,270 | +1.29(+2.46%) |
Dec 15, 2021 | 51.76 | 52.52 | 51.48 | 52.49 | 5,131,198 | +1.15(+2.24%) |
Dec 14, 2021 | 51.37 | 51.71 | 51.20 | 51.34 | 3,805,973 | -0.08(-0.15%) |
Dec 13, 2021 | 51.15 | 51.60 | 51.14 | 51.42 | 3,914,766 | +0.53(+1.04%) |
Dec 10, 2021 | 51.03 | 51.17 | 50.63 | 50.89 | 4,204,465 | -0.89(-1.71%) |
Dec 09, 2021 | 52.08 | 52.41 | 51.70 | 51.78 | 5,120,835 | -0.16(-0.31%) |
Dec 08, 2021 | 51.68 | 52.01 | 51.23 | 51.94 | 4,259,581 | +0.35(+0.68%) |
Dec 07, 2021 | 51.01 | 51.62 | 50.52 | 51.59 | 7,113,005 | -0.61(-1.17%) |
Dec 06, 2021 | 52.10 | 52.66 | 51.91 | 52.20 | 5,531,261 | +1.11(+2.18%) |
Dec 03, 2021 | 51.38 | 51.50 | 50.53 | 51.09 | 6,104,595 | -0.53(-1.02%) |
Dec 02, 2021 | 51.85 | 52.08 | 51.51 | 51.62 | 5,687,599 | -0.08(-0.16%) |