Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 57.42 | 58.59 | 56.91 | 58.18 | 3,692,140 | -0.82(-1.39%) |
Feb 25, 2022 | 57.33 | 59.17 | 58.17 | 59.00 | 3,962,972 | +2.22(+3.91%) |
Feb 24, 2022 | 57.07 | 57.13 | 55.72 | 56.78 | 4,948,224 | -1.88(-3.20%) |
Feb 23, 2022 | 60.05 | 60.32 | 58.56 | 58.66 | 2,781,680 | -1.12(-1.88%) |
Feb 22, 2022 | 60.20 | 60.31 | 59.32 | 59.78 | 2,838,268 | -0.38(-0.63%) |
Feb 18, 2022 | 60.16 | 0 | -0.03(-0.05%) | |||
Feb 17, 2022 | 60.82 | 61.12 | 59.97 | 60.19 | 3,549,485 | -1.26(-2.05%) |
Feb 16, 2022 | 61.17 | 61.77 | 60.92 | 61.45 | 3,173,228 | -0.04(-0.06%) |
Feb 15, 2022 | 61.43 | 61.95 | 61.28 | 61.49 | 2,781,004 | +0.70(+1.16%) |
Feb 14, 2022 | 61.64 | 62.08 | 60.30 | 60.78 | 4,263,942 | -1.03(-1.67%) |
Feb 11, 2022 | 61.98 | 62.99 | 61.44 | 61.82 | 4,554,920 | -0.23(-0.37%) |
Feb 10, 2022 | 62.29 | 63.39 | 62.00 | 62.04 | 4,830,387 | -0.46(-0.74%) |
Feb 09, 2022 | 62.68 | 62.99 | 62.41 | 62.51 | 2,744,271 | +0.00(+0.00%) |
Feb 08, 2022 | 62.21 | 62.76 | 61.75 | 62.51 | 3,719,060 | +0.73(+1.18%) |
Feb 07, 2022 | 61.39 | 62.33 | 61.18 | 61.78 | 3,435,371 | +0.55(+0.90%) |
Feb 04, 2022 | 60.26 | 61.78 | 60.09 | 61.23 | 3,838,495 | +0.89(+1.47%) |
Feb 03, 2022 | 60.28 | 60.34 | 4,119,432 | +0.06(+0.09%) | ||
Feb 02, 2022 | 59.53 | 60.45 | 59.35 | 60.28 | 4,267,752 | +0.76(+1.27%) |
Feb 01, 2022 | 59.28 | 59.76 | 58.84 | 59.53 | 4,491,681 | +0.07(+0.11%) |
Jan 31, 2022 | 58.62 | 59.53 | 59.46 | 5,468,018 | +0.44(+0.75%) | |
Jan 28, 2022 | 58.36 | 59.03 | 57.63 | 59.01 | 3,102,014 | +0.44(+0.74%) |
Jan 27, 2022 | 59.34 | 60.21 | 58.12 | 58.58 | 3,675,659 | -0.26(-0.43%) |
Jan 26, 2022 | 59.03 | 59.84 | 58.28 | 58.83 | 3,821,799 | +0.25(+0.42%) |
Jan 25, 2022 | 57.62 | 59.04 | 56.62 | 58.59 | 3,914,882 | +0.40(+0.68%) |
Jan 24, 2022 | 56.94 | 58.39 | 56.24 | 58.19 | 5,494,723 | +0.59(+1.02%) |
Jan 21, 2022 | 58.61 | 58.61 | 57.46 | 57.60 | 6,488,328 | -0.98(-1.68%) |
Jan 20, 2022 | 59.60 | 59.96 | 58.51 | 58.59 | 3,292,983 | -0.81(-1.37%) |
Jan 19, 2022 | 60.36 | 60.54 | 59.35 | 59.40 | 3,105,982 | -0.85(-1.41%) |
Jan 18, 2022 | 60.56 | 60.71 | 59.79 | 60.25 | 2,843,426 | -0.38(-0.62%) |
Jan 14, 2022 | 60.63 | 0 | +0.60(+0.99%) | |||
Jan 13, 2022 | 60.22 | 60.78 | 59.83 | 60.04 | 3,158,920 | +0.09(+0.14%) |
Jan 12, 2022 | 60.06 | 60.47 | 59.76 | 59.95 | 3,179,954 | +0.11(+0.19%) |
Jan 11, 2022 | 59.59 | 59.86 | 59.07 | 59.84 | 2,743,616 | +0.29(+0.49%) |
Jan 10, 2022 | 59.25 | 59.56 | 58.80 | 59.54 | 5,997,270 | +0.71(+1.21%) |
Jan 07, 2022 | 58.09 | 59.04 | 57.70 | 58.83 | 3,938,792 | +0.92(+1.59%) |
Jan 06, 2022 | 57.49 | 57.97 | 56.91 | 57.92 | 3,810,464 | +1.05(+1.85%) |
Jan 05, 2022 | 57.13 | 58.12 | 56.78 | 56.87 | 4,354,265 | -0.09(-0.17%) |
Jan 04, 2022 | 55.71 | 57.13 | 55.28 | 56.96 | 5,085,048 | +1.81(+3.28%) |
Jan 03, 2022 | 55.49 | 55.86 | 54.98 | 55.15 | 3,413,660 | -0.11(-0.21%) |
Dec 31, 2021 | 55.35 | 55.65 | 55.14 | 55.27 | 2,161,138 | -0.16(-0.29%) |
Dec 30, 2021 | 55.70 | 56.05 | 55.38 | 55.43 | 1,772,705 | -0.22(-0.39%) |
Dec 29, 2021 | 55.48 | 55.74 | 55.11 | 55.64 | 1,666,978 | +0.28(+0.51%) |
Dec 28, 2021 | 55.01 | 55.58 | 54.92 | 55.36 | 1,833,760 | +0.27(+0.50%) |
Dec 27, 2021 | 54.69 | 55.10 | 54.43 | 55.09 | 1,764,678 | +0.48(+0.88%) |
Dec 23, 2021 | 54.50 | 55.00 | 54.50 | 54.60 | 2,458,189 | +0.48(+0.89%) |
Dec 22, 2021 | 53.68 | 54.32 | 53.57 | 54.12 | 1,754,681 | +0.32(+0.60%) |
Dec 21, 2021 | 53.03 | 54.30 | 52.97 | 53.80 | 3,516,611 | +1.40(+2.67%) |
Dec 20, 2021 | 53.01 | 53.09 | 51.73 | 52.40 | 3,380,192 | -1.40(-2.60%) |
Dec 17, 2021 | 54.71 | 54.71 | 53.62 | 53.80 | 6,440,332 | -1.00(-1.83%) |
Dec 16, 2021 | 54.75 | 55.39 | 54.48 | 54.80 | 3,161,023 | +0.52(+0.96%) |
Dec 15, 2021 | 54.34 | 54.40 | 53.64 | 54.28 | 3,955,950 | +0.18(+0.33%) |
Dec 14, 2021 | 53.14 | 54.48 | 53.01 | 54.10 | 4,228,608 | +0.13(+0.25%) |
Dec 13, 2021 | 54.63 | 54.71 | 53.90 | 53.97 | 3,679,081 | -0.78(-1.42%) |
Dec 10, 2021 | 54.71 | 54.93 | 54.37 | 54.75 | 3,163,764 | +0.44(+0.82%) |
Dec 09, 2021 | 53.32 | 54.45 | 53.21 | 54.30 | 2,796,975 | +0.61(+1.13%) |
Dec 08, 2021 | 53.77 | 54.12 | 53.39 | 53.69 | 2,439,988 | +0.02(+0.04%) |
Dec 07, 2021 | 53.08 | 54.00 | 52.82 | 53.68 | 2,975,497 | +0.94(+1.78%) |
Dec 06, 2021 | 52.14 | 53.38 | 51.71 | 52.74 | 3,390,378 | +1.36(+2.65%) |
Dec 03, 2021 | 51.76 | 52.22 | 50.96 | 51.38 | 3,879,613 | -0.92(-1.76%) |
Dec 02, 2021 | 51.11 | 52.75 | 50.87 | 52.29 | 3,127,958 | +1.50(+2.94%) |