Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 61.68 | 62.99 | 61.48 | 62.89 | 6,007,329 | -0.94(-1.47%) |
Feb 25, 2022 | 61.95 | 64.04 | 62.87 | 63.83 | 5,164,196 | +2.18(+3.53%) |
Feb 24, 2022 | 61.31 | 61.82 | 59.83 | 61.65 | 7,957,264 | -1.70(-2.69%) |
Feb 23, 2022 | 64.66 | 64.93 | 63.09 | 63.36 | 4,801,485 | -0.85(-1.32%) |
Feb 22, 2022 | 64.70 | 65.14 | 63.48 | 64.20 | 4,103,611 | -0.55(-0.85%) |
Feb 18, 2022 | 64.75 | 0 | -0.24(-0.37%) | |||
Feb 17, 2022 | 65.66 | 65.98 | 64.58 | 64.99 | 4,047,412 | -1.60(-2.40%) |
Feb 16, 2022 | 66.07 | 67.29 | 65.89 | 66.60 | 3,697,317 | -0.04(-0.06%) |
Feb 15, 2022 | 66.01 | 67.06 | 65.88 | 66.63 | 3,541,240 | +1.34(+2.05%) |
Feb 14, 2022 | 66.47 | 66.54 | 64.77 | 65.29 | 7,950,001 | -0.84(-1.27%) |
Feb 11, 2022 | 65.46 | 67.55 | 65.41 | 66.13 | 6,892,022 | +0.49(+0.75%) |
Feb 10, 2022 | 65.27 | 66.89 | 65.25 | 65.64 | 4,334,923 | +0.07(+0.11%) |
Feb 09, 2022 | 65.64 | 66.66 | 65.46 | 65.56 | 4,482,001 | +0.08(+0.13%) |
Feb 08, 2022 | 64.89 | 65.70 | 64.47 | 65.48 | 5,510,746 | +1.36(+2.12%) |
Feb 07, 2022 | 64.09 | 64.78 | 63.64 | 64.12 | 4,584,105 | +0.34(+0.53%) |
Feb 04, 2022 | 62.72 | 64.47 | 62.55 | 63.78 | 4,403,244 | +1.16(+1.86%) |
Feb 03, 2022 | 64.72 | 62.62 | 4,694,470 | -0.74(-1.17%) | ||
Feb 02, 2022 | 62.76 | 63.69 | 62.38 | 63.36 | 6,889,761 | +0.41(+0.65%) |
Feb 01, 2022 | 61.67 | 63.18 | 61.43 | 62.95 | 6,652,676 | +0.95(+1.54%) |
Jan 31, 2022 | 60.61 | 62.22 | 62.00 | 8,183,866 | +0.92(+1.51%) | |
Jan 28, 2022 | 60.25 | 61.09 | 59.60 | 61.08 | 4,165,639 | +0.69(+1.15%) |
Jan 27, 2022 | 61.71 | 62.81 | 59.95 | 60.38 | 4,187,729 | -0.69(-1.14%) |
Jan 26, 2022 | 61.76 | 62.42 | 60.23 | 61.08 | 5,186,402 | +0.58(+0.96%) |
Jan 25, 2022 | 59.76 | 60.96 | 57.98 | 60.49 | 6,181,074 | +0.02(+0.03%) |
Jan 24, 2022 | 59.62 | 60.70 | 58.00 | 60.47 | 7,350,285 | -0.18(-0.30%) |
Jan 21, 2022 | 61.27 | 61.70 | 59.73 | 60.66 | 5,650,638 | -0.79(-1.28%) |
Jan 20, 2022 | 61.74 | 62.69 | 61.11 | 61.45 | 3,735,215 | -0.28(-0.45%) |
Jan 19, 2022 | 63.27 | 63.46 | 61.67 | 61.72 | 3,856,269 | -1.32(-2.10%) |
Jan 18, 2022 | 63.57 | 63.94 | 62.67 | 63.04 | 4,762,933 | -0.17(-0.26%) |
Jan 14, 2022 | 63.21 | 0 | +0.44(+0.71%) | |||
Jan 13, 2022 | 62.85 | 63.41 | 62.56 | 62.77 | 2,965,387 | +0.25(+0.40%) |
Jan 12, 2022 | 62.71 | 63.39 | 62.06 | 62.52 | 3,443,401 | -0.35(-0.56%) |
Jan 11, 2022 | 62.57 | 62.89 | 62.14 | 62.87 | 3,211,636 | +0.46(+0.74%) |
Jan 10, 2022 | 62.87 | 63.01 | 61.89 | 62.41 | 4,568,137 | +0.22(+0.36%) |
Jan 07, 2022 | 61.70 | 62.76 | 61.29 | 62.19 | 5,410,905 | +0.75(+1.22%) |
Jan 06, 2022 | 60.79 | 61.48 | 60.31 | 61.44 | 10,248,780 | +1.68(+2.82%) |
Jan 05, 2022 | 61.15 | 61.38 | 59.67 | 59.75 | 5,147,862 | -0.29(-0.48%) |
Jan 04, 2022 | 59.34 | 60.49 | 59.11 | 60.04 | 4,863,859 | +1.58(+2.70%) |
Jan 03, 2022 | 58.19 | 59.18 | 58.15 | 58.46 | 4,213,858 | +0.68(+1.18%) |
Dec 31, 2021 | 57.62 | 58.14 | 57.60 | 57.77 | 2,350,048 | -0.08(-0.14%) |
Dec 30, 2021 | 58.13 | 58.54 | 57.80 | 57.86 | 2,415,315 | -0.09(-0.16%) |
Dec 29, 2021 | 57.89 | 58.32 | 57.73 | 57.95 | 2,334,030 | +0.06(+0.11%) |
Dec 28, 2021 | 57.65 | 58.52 | 57.61 | 57.89 | 3,961,965 | +0.11(+0.19%) |
Dec 27, 2021 | 57.28 | 57.85 | 56.98 | 57.77 | 3,195,182 | +0.66(+1.15%) |
Dec 23, 2021 | 56.61 | 57.43 | 56.61 | 57.12 | 3,577,118 | +0.83(+1.48%) |
Dec 22, 2021 | 55.72 | 56.54 | 55.64 | 56.29 | 3,115,648 | +0.52(+0.93%) |
Dec 21, 2021 | 54.82 | 56.32 | 54.76 | 55.77 | 4,474,756 | +1.60(+2.95%) |
Dec 20, 2021 | 54.88 | 54.88 | 53.23 | 54.17 | 6,371,524 | -1.53(-2.76%) |
Dec 17, 2021 | 56.59 | 56.60 | 55.29 | 55.70 | 8,908,946 | -1.05(-1.86%) |
Dec 16, 2021 | 57.02 | 57.65 | 56.43 | 56.76 | 4,403,078 | +0.53(+0.94%) |
Dec 15, 2021 | 56.30 | 56.50 | 55.27 | 56.23 | 3,770,790 | +0.02(+0.03%) |
Dec 14, 2021 | 55.32 | 56.67 | 55.32 | 56.21 | 4,903,631 | +0.86(+1.55%) |
Dec 13, 2021 | 55.94 | 56.06 | 55.28 | 55.35 | 5,983,315 | -0.70(-1.25%) |
Dec 10, 2021 | 56.67 | 56.82 | 55.95 | 56.06 | 4,276,659 | -0.23(-0.41%) |
Dec 09, 2021 | 55.66 | 56.68 | 55.43 | 56.29 | 2,987,020 | +0.24(+0.43%) |
Dec 08, 2021 | 56.18 | 56.67 | 56.03 | 56.05 | 3,769,569 | +0.08(+0.15%) |
Dec 07, 2021 | 55.57 | 56.58 | 55.32 | 55.96 | 4,827,608 | +0.80(+1.44%) |
Dec 06, 2021 | 55.72 | 56.20 | 55.13 | 55.17 | 5,271,093 | +0.23(+0.42%) |
Dec 03, 2021 | 55.28 | 55.50 | 54.48 | 54.94 | 6,528,525 | +0.08(+0.15%) |
Dec 02, 2021 | 53.39 | 55.32 | 53.28 | 54.85 | 6,564,636 | +2.05(+3.89%) |