Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 62.03 | 62.83 | 61.94 | 62.71 | 4,480,207 | +0.09(+0.15%) |
Feb 25, 2022 | 60.85 | 62.68 | 61.33 | 62.62 | 5,351,976 | +2.24(+3.70%) |
Feb 24, 2022 | 60.62 | 61.03 | 59.43 | 60.38 | 5,065,837 | -0.09(-0.15%) |
Feb 23, 2022 | 61.60 | 61.68 | 60.43 | 60.48 | 3,973,454 | -0.94(-1.53%) |
Feb 22, 2022 | 61.59 | 61.79 | 61.11 | 61.42 | 3,818,323 | -0.06(-0.09%) |
Feb 18, 2022 | 61.47 | 0 | -0.09(-0.15%) | |||
Feb 17, 2022 | 61.32 | 61.98 | 60.55 | 61.57 | 3,805,989 | +0.15(+0.24%) |
Feb 16, 2022 | 61.79 | 61.90 | 60.76 | 61.42 | 3,380,639 | -0.17(-0.27%) |
Feb 15, 2022 | 61.92 | 62.51 | 61.23 | 61.59 | 10,838,240 | -0.26(-0.42%) |
Feb 14, 2022 | 62.37 | 62.75 | 61.26 | 61.85 | 4,821,954 | -0.52(-0.84%) |
Feb 11, 2022 | 62.63 | 63.08 | 62.19 | 62.37 | 3,807,893 | -0.11(-0.18%) |
Feb 10, 2022 | 63.73 | 63.85 | 62.26 | 62.48 | 3,470,293 | -1.97(-3.05%) |
Feb 09, 2022 | 64.37 | 64.70 | 64.14 | 64.45 | 4,210,498 | +0.33(+0.51%) |
Feb 08, 2022 | 64.41 | 64.63 | 63.89 | 64.12 | 4,461,093 | +0.08(+0.13%) |
Feb 07, 2022 | 63.94 | 64.44 | 63.35 | 64.04 | 2,848,168 | -0.03(-0.04%) |
Feb 04, 2022 | 64.08 | 64.55 | 63.19 | 64.06 | 2,702,667 | -0.64(-0.99%) |
Feb 03, 2022 | 64.90 | 64.71 | 2,716,892 | -0.11(-0.17%) | ||
Feb 02, 2022 | 63.48 | 64.87 | 63.41 | 64.82 | 2,748,256 | +1.02(+1.61%) |
Feb 01, 2022 | 64.70 | 64.92 | 63.21 | 63.79 | 3,620,785 | -1.09(-1.68%) |
Jan 31, 2022 | 64.38 | 64.97 | 64.88 | 3,731,554 | -0.17(-0.26%) | |
Jan 28, 2022 | 61.86 | 65.10 | 61.86 | 65.05 | 3,683,006 | +0.84(+1.31%) |
Jan 27, 2022 | 62.82 | 64.57 | 62.21 | 64.21 | 4,769,307 | +1.23(+1.95%) |
Jan 26, 2022 | 63.00 | 64.00 | 62.40 | 62.98 | 4,361,158 | -0.24(-0.38%) |
Jan 25, 2022 | 62.69 | 63.72 | 62.53 | 63.23 | 5,106,414 | +0.42(+0.67%) |
Jan 24, 2022 | 63.93 | 64.33 | 61.10 | 62.81 | 4,833,763 | -0.74(-1.16%) |
Jan 21, 2022 | 63.83 | 64.58 | 63.38 | 63.54 | 5,245,121 | +0.04(+0.06%) |
Jan 20, 2022 | 63.63 | 64.16 | 63.38 | 63.50 | 4,012,359 | +0.06(+0.09%) |
Jan 19, 2022 | 63.71 | 64.21 | 63.06 | 63.45 | 4,034,838 | -0.25(-0.39%) |
Jan 18, 2022 | 63.66 | 64.05 | 62.82 | 63.70 | 3,882,286 | -0.54(-0.84%) |
Jan 14, 2022 | 64.24 | 0 | -0.05(-0.07%) | |||
Jan 13, 2022 | 64.03 | 64.55 | 63.83 | 64.29 | 2,822,246 | +0.40(+0.63%) |
Jan 12, 2022 | 63.65 | 63.96 | 63.20 | 63.89 | 2,338,461 | -0.01(-0.01%) |
Jan 11, 2022 | 64.92 | 65.22 | 63.48 | 63.90 | 3,656,140 | -1.17(-1.80%) |
Jan 10, 2022 | 64.72 | 65.40 | 64.52 | 65.07 | 4,037,468 | +0.71(+1.10%) |
Jan 07, 2022 | 63.59 | 64.67 | 63.10 | 64.36 | 2,869,893 | +0.56(+0.88%) |
Jan 06, 2022 | 64.44 | 64.80 | 63.63 | 63.80 | 2,465,060 | -0.50(-0.78%) |
Jan 05, 2022 | 63.68 | 65.02 | 63.49 | 64.31 | 4,472,860 | +0.62(+0.98%) |
Jan 04, 2022 | 63.22 | 64.76 | 63.12 | 63.68 | 4,505,960 | +0.40(+0.63%) |
Jan 03, 2022 | 63.01 | 63.33 | 62.25 | 63.28 | 3,758,870 | +0.22(+0.35%) |
Dec 31, 2021 | 62.82 | 63.32 | 61.87 | 63.06 | 6,124,650 | -0.49(-0.78%) |
Dec 30, 2021 | 63.54 | 63.61 | 63.14 | 63.55 | 1,872,962 | +0.25(+0.40%) |
Dec 29, 2021 | 63.08 | 63.41 | 62.84 | 63.30 | 1,613,179 | +0.32(+0.50%) |
Dec 28, 2021 | 62.24 | 62.99 | 62.24 | 62.98 | 1,303,281 | +0.75(+1.20%) |
Dec 27, 2021 | 62.24 | 62.41 | 61.83 | 62.24 | 1,300,707 | +0.20(+0.32%) |
Dec 23, 2021 | 62.22 | 62.43 | 61.92 | 62.04 | 2,622,232 | -0.11(-0.18%) |
Dec 22, 2021 | 61.24 | 62.35 | 61.24 | 62.15 | 2,412,600 | +0.36(+0.59%) |
Dec 21, 2021 | 62.44 | 62.65 | 61.57 | 61.79 | 3,114,688 | -0.30(-0.48%) |
Dec 20, 2021 | 62.09 | 62.20 | 60.75 | 62.09 | 2,566,176 | +0.11(+0.18%) |
Dec 17, 2021 | 63.22 | 63.71 | 61.83 | 61.98 | 5,690,831 | -1.80(-2.83%) |
Dec 16, 2021 | 63.44 | 64.36 | 63.19 | 63.78 | 4,080,822 | +0.12(+0.19%) |
Dec 15, 2021 | 62.59 | 63.72 | 62.53 | 63.66 | 3,737,178 | +1.32(+2.12%) |
Dec 14, 2021 | 62.28 | 62.60 | 61.72 | 62.34 | 3,353,644 | -0.06(-0.10%) |
Dec 13, 2021 | 61.47 | 62.77 | 61.47 | 62.41 | 2,663,523 | +0.88(+1.43%) |
Dec 10, 2021 | 62.22 | 62.40 | 61.42 | 61.53 | 3,074,333 | -0.27(-0.43%) |
Dec 09, 2021 | 62.03 | 62.18 | 61.50 | 61.80 | 3,483,585 | -0.29(-0.46%) |
Dec 08, 2021 | 61.15 | 62.28 | 60.98 | 62.08 | 3,285,956 | +0.99(+1.62%) |
Dec 07, 2021 | 60.22 | 61.11 | 59.99 | 61.09 | 5,394,621 | +0.80(+1.32%) |
Dec 06, 2021 | 60.78 | 61.42 | 60.26 | 60.30 | 4,077,615 | +0.01(+0.02%) |
Dec 03, 2021 | 60.18 | 60.67 | 59.35 | 60.29 | 3,597,797 | +0.48(+0.80%) |
Dec 02, 2021 | 59.57 | 60.36 | 59.53 | 59.81 | 3,219,948 | +0.41(+0.69%) |