Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 58.93 | 59.66 | 58.83 | 59.37 | 3,882,677 | -0.04(-0.06%) |
Feb 25, 2022 | 57.74 | 59.54 | 57.90 | 59.40 | 3,078,591 | +2.33(+4.09%) |
Feb 24, 2022 | 57.87 | 58.13 | 55.90 | 57.07 | 5,445,049 | -1.14(-1.97%) |
Feb 23, 2022 | 59.28 | 59.47 | 58.12 | 58.21 | 2,492,881 | -1.02(-1.72%) |
Feb 22, 2022 | 59.33 | 59.55 | 58.83 | 59.23 | 2,010,860 | +0.00(+0.00%) |
Feb 18, 2022 | 59.23 | 0 | -0.05(-0.08%) | |||
Feb 17, 2022 | 59.26 | 59.46 | 58.66 | 59.27 | 1,912,348 | -0.05(-0.09%) |
Feb 16, 2022 | 58.97 | 59.54 | 58.40 | 59.33 | 2,611,994 | +0.33(+0.56%) |
Feb 15, 2022 | 59.62 | 60.05 | 58.77 | 59.00 | 2,658,645 | -0.31(-0.53%) |
Feb 14, 2022 | 60.64 | 60.77 | 58.63 | 59.31 | 3,645,122 | -1.08(-1.79%) |
Feb 11, 2022 | 60.53 | 61.10 | 60.18 | 60.39 | 2,274,832 | +0.09(+0.15%) |
Feb 10, 2022 | 61.22 | 61.52 | 60.11 | 60.30 | 3,287,380 | -1.45(-2.34%) |
Feb 09, 2022 | 62.12 | 62.32 | 61.55 | 61.75 | 1,854,979 | +0.16(+0.27%) |
Feb 08, 2022 | 61.48 | 61.85 | 61.15 | 61.58 | 2,041,256 | +0.42(+0.69%) |
Feb 07, 2022 | 61.07 | 61.43 | 60.72 | 61.16 | 1,986,534 | +0.14(+0.22%) |
Feb 04, 2022 | 60.95 | 61.55 | 60.13 | 61.02 | 2,166,226 | -0.41(-0.67%) |
Feb 03, 2022 | 61.54 | 61.96 | 61.28 | 61.44 | 2,437,454 | -0.17(-0.28%) |
Feb 02, 2022 | 60.69 | 61.78 | 60.52 | 61.61 | 2,844,820 | +0.93(+1.54%) |
Feb 01, 2022 | 61.20 | 61.33 | 59.92 | 60.68 | 2,062,336 | -0.25(-0.41%) |
Jan 31, 2022 | 60.15 | 61.05 | 60.92 | 2,602,154 | +0.46(+0.76%) | |
Jan 28, 2022 | 59.78 | 60.49 | 59.37 | 60.46 | 2,160,078 | +0.58(+0.96%) |
Jan 27, 2022 | 59.81 | 60.77 | 59.49 | 59.89 | 2,946,921 | +0.65(+1.10%) |
Jan 26, 2022 | 59.31 | 60.13 | 58.94 | 59.24 | 2,575,136 | -0.03(-0.05%) |
Jan 25, 2022 | 58.66 | 59.69 | 58.35 | 59.27 | 3,134,087 | +0.34(+0.57%) |
Jan 24, 2022 | 59.87 | 60.00 | 57.52 | 58.93 | 2,819,869 | -1.00(-1.67%) |
Jan 21, 2022 | 60.35 | 60.77 | 59.75 | 59.92 | 2,400,144 | -0.14(-0.23%) |
Jan 20, 2022 | 60.18 | 61.02 | 59.98 | 60.06 | 1,756,462 | +0.04(+0.06%) |
Jan 19, 2022 | 59.81 | 60.68 | 59.73 | 60.02 | 1,759,164 | +0.30(+0.51%) |
Jan 18, 2022 | 59.43 | 60.08 | 58.77 | 59.72 | 2,155,616 | -0.03(-0.05%) |
Jan 14, 2022 | 59.75 | 0 | -0.96(-1.58%) | |||
Jan 13, 2022 | 60.02 | 61.06 | 59.85 | 60.71 | 1,533,122 | +0.24(+0.39%) |
Jan 12, 2022 | 60.11 | 60.62 | 59.89 | 60.47 | 1,603,066 | +0.17(+0.29%) |
Jan 11, 2022 | 60.71 | 60.91 | 59.81 | 60.30 | 1,822,232 | -0.38(-0.62%) |
Jan 10, 2022 | 61.26 | 61.29 | 60.37 | 60.68 | 1,661,297 | -0.68(-1.10%) |
Jan 07, 2022 | 60.78 | 61.92 | 60.06 | 61.35 | 2,291,751 | +1.02(+1.68%) |
Jan 06, 2022 | 60.64 | 61.13 | 60.28 | 60.34 | 1,714,924 | +0.05(+0.09%) |
Jan 05, 2022 | 60.34 | 61.17 | 60.21 | 60.28 | 2,225,028 | -0.15(-0.24%) |
Jan 04, 2022 | 60.56 | 61.51 | 60.37 | 60.43 | 2,016,346 | -0.16(-0.26%) |
Jan 03, 2022 | 61.28 | 61.28 | 59.87 | 60.58 | 1,239,177 | -0.52(-0.85%) |
Dec 31, 2021 | 60.64 | 61.40 | 60.46 | 61.11 | 1,334,297 | +0.38(+0.62%) |
Dec 30, 2021 | 60.63 | 60.79 | 60.25 | 60.73 | 1,042,265 | +0.32(+0.53%) |
Dec 29, 2021 | 60.14 | 60.57 | 60.07 | 60.41 | 938,620 | +0.36(+0.59%) |
Dec 28, 2021 | 59.63 | 60.12 | 59.63 | 60.05 | 996,841 | +0.48(+0.80%) |
Dec 27, 2021 | 59.33 | 59.61 | 59.05 | 59.58 | 863,227 | +0.44(+0.74%) |
Dec 23, 2021 | 59.25 | 59.48 | 58.97 | 59.14 | 1,299,902 | -0.02(-0.03%) |
Dec 22, 2021 | 58.72 | 59.22 | 58.52 | 59.16 | 1,069,238 | +0.27(+0.45%) |
Dec 21, 2021 | 59.20 | 59.34 | 58.47 | 58.89 | 1,602,385 | +0.20(+0.34%) |
Dec 20, 2021 | 58.19 | 58.79 | 57.40 | 58.69 | 1,714,950 | +0.00(+0.00%) |
Dec 17, 2021 | 60.19 | 60.19 | 58.50 | 58.69 | 4,643,666 | -1.39(-2.32%) |
Dec 16, 2021 | 59.93 | 60.71 | 59.78 | 60.08 | 1,854,567 | +0.05(+0.09%) |
Dec 15, 2021 | 59.32 | 60.05 | 59.06 | 60.02 | 1,531,746 | +0.93(+1.58%) |
Dec 14, 2021 | 59.34 | 59.67 | 58.91 | 59.09 | 2,437,766 | -0.60(-1.01%) |
Dec 13, 2021 | 58.33 | 60.09 | 58.23 | 59.70 | 2,623,073 | +1.27(+2.18%) |
Dec 10, 2021 | 58.66 | 58.92 | 58.31 | 58.42 | 2,192,401 | +0.05(+0.09%) |
Dec 09, 2021 | 58.50 | 58.83 | 57.99 | 58.37 | 2,340,907 | -0.16(-0.27%) |
Dec 08, 2021 | 58.57 | 59.10 | 58.31 | 58.52 | 1,787,154 | -0.18(-0.31%) |
Dec 07, 2021 | 57.90 | 58.92 | 57.71 | 58.71 | 1,641,897 | +0.83(+1.43%) |
Dec 06, 2021 | 58.13 | 58.82 | 57.84 | 57.88 | 2,642,404 | +0.24(+0.41%) |
Dec 03, 2021 | 57.80 | 57.81 | 56.71 | 57.64 | 1,882,582 | +0.25(+0.44%) |
Dec 02, 2021 | 56.81 | 57.90 | 56.73 | 57.39 | 1,887,923 | +0.66(+1.17%) |