Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 52.20 | 52.96 | 51.71 | 52.40 | 4,233,292 | -0.56(-1.06%) |
Feb 25, 2022 | 52.35 | 53.36 | 52.29 | 52.96 | 3,133,956 | +0.90(+1.73%) |
Feb 24, 2022 | 50.35 | 52.09 | 50.31 | 52.05 | 3,816,866 | +0.47(+0.91%) |
Feb 23, 2022 | 52.79 | 52.95 | 51.49 | 51.58 | 2,791,683 | -0.94(-1.79%) |
Feb 22, 2022 | 53.05 | 53.62 | 52.32 | 52.52 | 3,135,761 | -0.91(-1.71%) |
Feb 18, 2022 | 53.43 | 0 | +0.02(+0.03%) | |||
Feb 17, 2022 | 54.75 | 55.20 | 53.40 | 53.42 | 2,691,285 | -1.63(-2.95%) |
Feb 16, 2022 | 55.43 | 55.81 | 54.82 | 55.04 | 2,885,914 | -0.56(-1.01%) |
Feb 15, 2022 | 55.03 | 56.03 | 54.86 | 55.60 | 3,676,419 | +1.52(+2.81%) |
Feb 14, 2022 | 54.78 | 55.29 | 54.02 | 54.08 | 3,986,697 | -0.77(-1.40%) |
Feb 11, 2022 | 56.31 | 56.59 | 54.66 | 54.85 | 3,855,605 | -1.66(-2.94%) |
Feb 10, 2022 | 57.34 | 58.08 | 56.35 | 56.51 | 4,427,585 | -1.62(-2.78%) |
Feb 09, 2022 | 57.41 | 58.46 | 57.35 | 58.13 | 3,431,491 | +1.25(+2.19%) |
Feb 08, 2022 | 56.61 | 57.16 | 56.27 | 56.88 | 3,172,520 | +0.16(+0.29%) |
Feb 07, 2022 | 58.15 | 58.41 | 56.44 | 56.72 | 3,440,822 | -0.28(-0.49%) |
Feb 04, 2022 | 57.21 | 57.49 | 56.49 | 57.00 | 3,698,905 | -0.49(-0.85%) |
Feb 03, 2022 | 58.07 | 57.41 | 57.49 | 3,452,856 | -1.52(-2.57%) | |
Feb 02, 2022 | 60.09 | 60.47 | 57.93 | 59.01 | 4,839,462 | -0.57(-0.95%) |
Feb 01, 2022 | 59.07 | 59.82 | 58.56 | 59.57 | 4,617,178 | +0.69(+1.17%) |
Jan 31, 2022 | 56.00 | 58.89 | 5,610,022 | +2.03(+3.57%) | ||
Jan 28, 2022 | 58.86 | 59.15 | 55.53 | 56.86 | 9,617,631 | -3.96(-6.52%) |
Jan 27, 2022 | 61.84 | 62.74 | 60.25 | 60.82 | 5,247,279 | +0.77(+1.28%) |
Jan 26, 2022 | 61.06 | 61.88 | 59.38 | 60.05 | 4,086,306 | -0.01(-0.02%) |
Jan 25, 2022 | 60.03 | 60.68 | 59.10 | 60.06 | 6,932,936 | -1.35(-2.19%) |
Jan 24, 2022 | 60.13 | 62.09 | 59.40 | 61.41 | 6,966,925 | +0.00(+0.00%) |
Jan 21, 2022 | 60.05 | 62.29 | 59.15 | 61.41 | 5,768,550 | +1.24(+2.06%) |
Jan 20, 2022 | 62.76 | 62.79 | 60.07 | 60.17 | 7,053,764 | -3.41(-5.37%) |
Jan 19, 2022 | 64.60 | 65.30 | 63.49 | 63.58 | 2,699,975 | -0.63(-0.98%) |
Jan 18, 2022 | 64.44 | 65.21 | 63.68 | 64.22 | 2,761,716 | -1.03(-1.58%) |
Jan 14, 2022 | 65.25 | 0 | +0.01(+0.01%) | |||
Jan 13, 2022 | 65.26 | 65.85 | 64.86 | 65.24 | 1,689,218 | +0.39(+0.60%) |
Jan 12, 2022 | 65.36 | 65.75 | 64.12 | 64.85 | 1,700,955 | -0.04(-0.06%) |
Jan 11, 2022 | 64.38 | 65.11 | 63.53 | 64.88 | 2,265,380 | +0.73(+1.14%) |
Jan 10, 2022 | 64.76 | 64.84 | 62.86 | 64.15 | 3,022,193 | -1.31(-2.00%) |
Jan 07, 2022 | 64.42 | 65.92 | 64.30 | 65.46 | 3,280,820 | +0.57(+0.88%) |
Jan 06, 2022 | 65.90 | 66.29 | 63.89 | 64.89 | 3,100,643 | -2.10(-3.14%) |
Jan 05, 2022 | 68.73 | 69.18 | 66.90 | 67.00 | 2,055,811 | -1.42(-2.07%) |
Jan 04, 2022 | 66.95 | 69.01 | 66.77 | 68.42 | 1,819,079 | +1.85(+2.78%) |
Jan 03, 2022 | 66.57 | 66.76 | 65.91 | 66.56 | 2,116,064 | +0.44(+0.67%) |
Dec 31, 2021 | 65.98 | 66.37 | 65.56 | 66.12 | 1,235,554 | +0.03(+0.04%) |
Dec 30, 2021 | 65.39 | 66.52 | 65.39 | 66.09 | 1,226,223 | +0.72(+1.11%) |
Dec 29, 2021 | 64.92 | 65.87 | 64.70 | 65.37 | 1,614,221 | +0.62(+0.96%) |
Dec 28, 2021 | 64.16 | 65.17 | 64.10 | 64.75 | 1,304,487 | +0.56(+0.87%) |
Dec 27, 2021 | 62.89 | 64.21 | 62.81 | 64.19 | 1,759,280 | +1.47(+2.35%) |
Dec 23, 2021 | 62.69 | 63.03 | 61.84 | 62.72 | 2,153,125 | -0.02(-0.03%) |
Dec 22, 2021 | 63.22 | 63.56 | 62.43 | 62.74 | 1,898,199 | -0.41(-0.64%) |
Dec 21, 2021 | 62.13 | 63.30 | 62.07 | 63.14 | 3,328,014 | +1.65(+2.69%) |
Dec 20, 2021 | 63.10 | 63.10 | 61.09 | 61.49 | 5,498,978 | -2.61(-4.07%) |
Dec 17, 2021 | 64.87 | 66.20 | 63.78 | 64.10 | 7,348,972 | -1.26(-1.93%) |
Dec 16, 2021 | 66.88 | 67.66 | 65.25 | 65.36 | 3,817,822 | -1.28(-1.92%) |
Dec 15, 2021 | 66.23 | 66.94 | 65.28 | 66.65 | 3,808,273 | +0.21(+0.31%) |
Dec 14, 2021 | 66.81 | 67.06 | 66.16 | 66.44 | 3,342,376 | -1.10(-1.63%) |
Dec 13, 2021 | 68.39 | 68.93 | 66.96 | 67.54 | 2,129,463 | -1.07(-1.57%) |
Dec 10, 2021 | 69.28 | 69.82 | 68.53 | 68.61 | 2,489,384 | -0.05(-0.07%) |
Dec 09, 2021 | 68.59 | 69.46 | 68.59 | 68.66 | 1,761,759 | -0.53(-0.77%) |
Dec 08, 2021 | 69.10 | 70.13 | 68.70 | 69.19 | 2,881,847 | +0.23(+0.34%) |
Dec 07, 2021 | 68.61 | 69.76 | 68.29 | 68.96 | 2,887,967 | +1.18(+1.75%) |
Dec 06, 2021 | 67.99 | 68.99 | 67.42 | 67.77 | 3,866,547 | +0.92(+1.38%) |
Dec 03, 2021 | 66.82 | 67.56 | 66.19 | 66.85 | 2,626,416 | +0.39(+0.59%) |
Dec 02, 2021 | 63.98 | 66.62 | 63.78 | 66.46 | 3,496,925 | +2.91(+4.57%) |