Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 50.28 | 51.23 | 49.75 | 50.35 | 3,203,685 | -0.91(-1.77%) |
Feb 25, 2022 | 50.12 | 51.43 | 49.65 | 51.26 | 2,032,518 | +1.10(+2.19%) |
Feb 24, 2022 | 50.30 | 51.07 | 48.84 | 50.16 | 4,045,467 | -1.66(-3.21%) |
Feb 23, 2022 | 53.24 | 53.24 | 51.64 | 51.83 | 2,692,287 | -1.09(-2.05%) |
Feb 22, 2022 | 52.95 | 53.64 | 52.52 | 52.91 | 2,023,007 | +0.02(+0.04%) |
Feb 18, 2022 | 52.89 | 0 | -0.24(-0.45%) | |||
Feb 17, 2022 | 54.26 | 54.32 | 53.10 | 53.13 | 1,583,721 | -1.60(-2.93%) |
Feb 16, 2022 | 54.64 | 55.00 | 54.00 | 54.74 | 1,774,890 | -0.19(-0.34%) |
Feb 15, 2022 | 54.52 | 55.15 | 54.32 | 54.93 | 2,748,970 | +1.31(+2.43%) |
Feb 14, 2022 | 53.11 | 54.01 | 53.02 | 53.62 | 3,228,614 | +0.48(+0.90%) |
Feb 11, 2022 | 55.32 | 55.39 | 52.78 | 53.14 | 3,246,491 | -2.01(-3.65%) |
Feb 10, 2022 | 55.17 | 56.44 | 54.83 | 55.16 | 1,958,507 | -0.98(-1.74%) |
Feb 09, 2022 | 55.83 | 56.38 | 55.74 | 56.13 | 2,476,570 | +1.12(+2.03%) |
Feb 08, 2022 | 54.56 | 55.40 | 54.08 | 55.02 | 2,998,517 | +0.63(+1.15%) |
Feb 07, 2022 | 54.51 | 54.87 | 54.23 | 54.39 | 1,802,450 | -0.05(-0.09%) |
Feb 04, 2022 | 54.44 | 54.90 | 53.25 | 54.44 | 2,248,041 | -0.48(-0.87%) |
Feb 03, 2022 | 56.10 | 54.74 | 54.92 | 2,501,280 | -1.64(-2.91%) | |
Feb 02, 2022 | 56.78 | 57.05 | 56.24 | 56.56 | 1,429,731 | -0.06(-0.11%) |
Feb 01, 2022 | 56.05 | 56.88 | 55.42 | 56.62 | 1,470,122 | +0.60(+1.07%) |
Jan 31, 2022 | 54.90 | 56.17 | 56.02 | 1,861,692 | +1.09(+1.98%) | |
Jan 28, 2022 | 54.42 | 54.95 | 53.16 | 54.94 | 2,417,040 | +0.29(+0.53%) |
Jan 27, 2022 | 56.50 | 57.03 | 54.43 | 54.65 | 2,868,436 | -1.11(-1.98%) |
Jan 26, 2022 | 55.93 | 57.14 | 55.15 | 55.75 | 2,674,204 | +0.36(+0.65%) |
Jan 25, 2022 | 56.02 | 56.44 | 54.32 | 55.39 | 2,626,034 | -1.57(-2.76%) |
Jan 24, 2022 | 56.05 | 57.07 | 54.24 | 56.97 | 2,981,113 | -0.11(-0.19%) |
Jan 21, 2022 | 56.96 | 57.71 | 56.42 | 57.08 | 1,990,400 | -0.38(-0.66%) |
Jan 20, 2022 | 58.06 | 59.18 | 57.32 | 57.46 | 1,656,280 | -0.73(-1.25%) |
Jan 19, 2022 | 58.81 | 59.23 | 58.07 | 58.18 | 1,434,433 | -0.23(-0.39%) |
Jan 18, 2022 | 58.34 | 58.92 | 57.97 | 58.41 | 1,762,144 | -0.75(-1.26%) |
Jan 14, 2022 | 59.16 | 0 | -0.16(-0.27%) | |||
Jan 13, 2022 | 59.65 | 60.25 | 59.11 | 59.32 | 1,375,206 | -0.46(-0.77%) |
Jan 12, 2022 | 60.02 | 60.46 | 59.60 | 59.78 | 1,089,400 | +0.01(+0.02%) |
Jan 11, 2022 | 59.12 | 59.86 | 58.18 | 59.77 | 1,548,645 | +0.98(+1.66%) |
Jan 10, 2022 | 58.28 | 58.89 | 57.77 | 58.79 | 2,108,681 | -0.31(-0.52%) |
Jan 07, 2022 | 60.13 | 60.67 | 59.06 | 59.10 | 1,924,284 | -1.00(-1.66%) |
Jan 06, 2022 | 59.53 | 60.30 | 58.91 | 60.10 | 1,371,967 | +1.09(+1.84%) |
Jan 05, 2022 | 60.55 | 61.14 | 58.95 | 59.01 | 2,546,327 | -1.52(-2.52%) |
Jan 04, 2022 | 59.95 | 60.87 | 59.53 | 60.54 | 1,843,984 | +1.11(+1.86%) |
Jan 03, 2022 | 61.99 | 62.43 | 59.12 | 59.43 | 1,899,419 | -2.23(-3.62%) |
Dec 31, 2021 | 60.95 | 61.99 | 60.95 | 61.66 | 969,432 | +0.62(+1.01%) |
Dec 30, 2021 | 61.21 | 61.79 | 61.05 | 61.05 | 759,884 | -0.15(-0.24%) |
Dec 29, 2021 | 61.08 | 61.38 | 60.88 | 61.19 | 756,994 | +0.03(+0.05%) |
Dec 28, 2021 | 61.08 | 61.49 | 60.70 | 61.16 | 1,248,298 | +0.16(+0.26%) |
Dec 27, 2021 | 59.68 | 61.23 | 59.59 | 61.01 | 1,201,385 | +1.47(+2.46%) |
Dec 23, 2021 | 58.84 | 59.85 | 58.76 | 59.54 | 1,143,989 | +1.00(+1.70%) |
Dec 22, 2021 | 59.02 | 59.29 | 58.13 | 58.54 | 1,152,037 | -0.43(-0.73%) |
Dec 21, 2021 | 58.33 | 59.33 | 57.91 | 58.97 | 1,717,268 | +1.30(+2.25%) |
Dec 20, 2021 | 57.23 | 57.75 | 56.71 | 57.68 | 2,200,642 | -0.35(-0.60%) |
Dec 17, 2021 | 58.98 | 59.29 | 57.97 | 58.03 | 3,692,559 | -1.20(-2.02%) |
Dec 16, 2021 | 59.52 | 60.48 | 58.57 | 59.22 | 1,982,871 | -0.12(-0.20%) |
Dec 15, 2021 | 58.28 | 59.40 | 57.70 | 59.34 | 2,486,579 | +1.46(+2.51%) |
Dec 14, 2021 | 59.03 | 59.38 | 57.24 | 57.89 | 3,243,245 | -1.55(-2.62%) |
Dec 13, 2021 | 59.36 | 60.10 | 59.28 | 59.44 | 1,989,901 | +0.05(+0.08%) |
Dec 10, 2021 | 59.80 | 59.99 | 59.05 | 59.39 | 1,682,091 | -0.33(-0.55%) |
Dec 09, 2021 | 59.59 | 60.22 | 59.36 | 59.72 | 1,166,034 | -0.23(-0.38%) |
Dec 08, 2021 | 59.31 | 60.01 | 58.72 | 59.95 | 2,623,776 | +0.42(+0.70%) |
Dec 07, 2021 | 59.13 | 60.22 | 59.02 | 59.53 | 2,209,168 | +0.99(+1.69%) |
Dec 06, 2021 | 59.13 | 59.51 | 58.52 | 58.54 | 2,632,507 | +0.24(+0.41%) |
Dec 03, 2021 | 59.41 | 59.41 | 57.38 | 58.30 | 2,181,428 | -0.74(-1.25%) |
Dec 02, 2021 | 57.30 | 59.38 | 57.20 | 59.04 | 2,423,574 | +2.13(+3.75%) |