Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 55.02 | 55.71 | 54.69 | 55.19 | 3,376,801 | -0.51(-0.91%) |
Feb 25, 2022 | 55.10 | 55.86 | 55.05 | 55.70 | 2,960,072 | +0.82(+1.49%) |
Feb 24, 2022 | 52.02 | 55.13 | 51.92 | 54.88 | 3,726,708 | +0.64(+1.19%) |
Feb 23, 2022 | 54.88 | 55.34 | 54.05 | 54.24 | 2,714,766 | -0.25(-0.46%) |
Feb 22, 2022 | 54.34 | 55.39 | 54.28 | 54.49 | 3,289,274 | -0.83(-1.50%) |
Feb 18, 2022 | 55.32 | 0 | -0.11(-0.20%) | |||
Feb 17, 2022 | 56.07 | 56.15 | 55.34 | 55.43 | 2,239,543 | -0.90(-1.59%) |
Feb 16, 2022 | 56.26 | 56.61 | 55.86 | 56.32 | 2,102,758 | -0.12(-0.22%) |
Feb 15, 2022 | 56.43 | 56.87 | 56.19 | 56.45 | 2,436,645 | +1.00(+1.81%) |
Feb 14, 2022 | 55.67 | 55.98 | 55.06 | 55.44 | 2,954,084 | -0.14(-0.26%) |
Feb 11, 2022 | 57.14 | 57.27 | 55.43 | 55.59 | 3,415,932 | -1.55(-2.71%) |
Feb 10, 2022 | 56.91 | 58.24 | 56.65 | 57.14 | 2,660,642 | -0.80(-1.37%) |
Feb 09, 2022 | 58.08 | 58.92 | 57.47 | 57.93 | 3,066,202 | +0.58(+1.01%) |
Feb 08, 2022 | 57.33 | 57.57 | 56.33 | 57.36 | 2,255,463 | -0.24(-0.41%) |
Feb 07, 2022 | 58.26 | 58.37 | 57.40 | 57.59 | 2,764,672 | -0.01(-0.02%) |
Feb 04, 2022 | 57.32 | 58.32 | 57.16 | 57.60 | 2,542,868 | +0.19(+0.33%) |
Feb 03, 2022 | 58.12 | 57.36 | 57.41 | 1,989,412 | -1.40(-2.39%) | |
Feb 02, 2022 | 58.30 | 58.94 | 58.23 | 58.81 | 2,548,645 | +0.73(+1.25%) |
Feb 01, 2022 | 57.97 | 58.29 | 57.38 | 58.09 | 2,786,494 | +0.30(+0.51%) |
Jan 31, 2022 | 56.54 | 57.94 | 57.79 | 3,121,547 | +1.47(+2.61%) | |
Jan 28, 2022 | 55.57 | 56.36 | 54.73 | 56.32 | 3,168,734 | +0.76(+1.36%) |
Jan 27, 2022 | 56.36 | 56.83 | 55.00 | 55.57 | 5,118,278 | +0.91(+1.66%) |
Jan 26, 2022 | 56.93 | 57.14 | 53.79 | 54.66 | 5,219,607 | -1.77(-3.13%) |
Jan 25, 2022 | 55.86 | 56.89 | 55.35 | 56.43 | 4,345,588 | -0.44(-0.77%) |
Jan 24, 2022 | 56.23 | 56.95 | 54.02 | 56.86 | 5,334,333 | -0.19(-0.33%) |
Jan 21, 2022 | 57.73 | 58.26 | 56.87 | 57.05 | 4,364,377 | -0.98(-1.69%) |
Jan 20, 2022 | 58.56 | 59.66 | 57.93 | 58.04 | 3,166,374 | -0.37(-0.63%) |
Jan 19, 2022 | 59.40 | 59.66 | 58.33 | 58.40 | 4,777,391 | -0.86(-1.45%) |
Jan 18, 2022 | 59.17 | 59.69 | 58.76 | 59.27 | 4,399,954 | -0.76(-1.27%) |
Jan 14, 2022 | 60.03 | 0 | -0.35(-0.58%) | |||
Jan 13, 2022 | 62.35 | 62.62 | 60.22 | 60.38 | 4,244,358 | -1.94(-3.12%) |
Jan 12, 2022 | 62.38 | 62.82 | 62.12 | 62.32 | 1,704,234 | +0.22(+0.35%) |
Jan 11, 2022 | 61.10 | 62.15 | 60.26 | 62.10 | 2,382,664 | +1.11(+1.82%) |
Jan 10, 2022 | 61.87 | 62.22 | 59.94 | 60.99 | 5,509,797 | -1.42(-2.27%) |
Jan 07, 2022 | 62.66 | 62.88 | 61.61 | 62.40 | 2,367,609 | -0.63(-1.00%) |
Jan 06, 2022 | 62.75 | 63.14 | 61.67 | 63.03 | 3,251,173 | +0.14(+0.23%) |
Jan 05, 2022 | 63.85 | 64.05 | 62.86 | 62.89 | 3,683,925 | -0.76(-1.20%) |
Jan 04, 2022 | 64.53 | 65.09 | 63.05 | 63.65 | 4,159,991 | -1.63(-2.50%) |
Jan 03, 2022 | 68.00 | 68.00 | 64.73 | 65.29 | 3,297,876 | -2.43(-3.60%) |
Dec 31, 2021 | 67.40 | 68.15 | 67.27 | 67.72 | 1,208,145 | +0.29(+0.43%) |
Dec 30, 2021 | 67.73 | 68.18 | 67.34 | 67.43 | 1,032,387 | -0.28(-0.41%) |
Dec 29, 2021 | 67.81 | 68.26 | 67.61 | 67.71 | 839,307 | +0.08(+0.11%) |
Dec 28, 2021 | 67.63 | 67.94 | 67.40 | 67.63 | 1,207,668 | +0.24(+0.36%) |
Dec 27, 2021 | 66.53 | 67.40 | 66.38 | 67.39 | 2,045,402 | +1.15(+1.73%) |
Dec 23, 2021 | 66.11 | 66.67 | 65.95 | 66.24 | 1,840,731 | +0.39(+0.60%) |
Dec 22, 2021 | 65.23 | 65.90 | 64.97 | 65.85 | 1,852,394 | +0.63(+0.97%) |
Dec 21, 2021 | 64.52 | 65.28 | 64.37 | 65.22 | 1,323,878 | +1.21(+1.88%) |
Dec 20, 2021 | 63.98 | 64.38 | 63.13 | 64.01 | 1,571,086 | -0.83(-1.28%) |
Dec 17, 2021 | 65.37 | 65.60 | 64.42 | 64.84 | 2,810,851 | -0.83(-1.27%) |
Dec 16, 2021 | 65.76 | 66.64 | 65.40 | 65.67 | 3,143,418 | +0.52(+0.80%) |
Dec 15, 2021 | 64.64 | 65.17 | 64.08 | 65.15 | 2,604,124 | +0.74(+1.15%) |
Dec 14, 2021 | 65.61 | 65.90 | 63.73 | 64.41 | 3,276,241 | -1.85(-2.80%) |
Dec 13, 2021 | 66.49 | 66.85 | 65.85 | 66.26 | 1,922,788 | -0.10(-0.15%) |
Dec 10, 2021 | 66.50 | 66.50 | 65.47 | 66.36 | 1,179,979 | +0.53(+0.80%) |
Dec 09, 2021 | 66.85 | 66.96 | 65.81 | 65.83 | 1,193,031 | -1.05(-1.57%) |
Dec 08, 2021 | 66.43 | 66.98 | 65.93 | 66.88 | 1,598,262 | +0.59(+0.90%) |
Dec 07, 2021 | 64.93 | 66.38 | 64.53 | 66.29 | 2,585,987 | +2.44(+3.82%) |
Dec 06, 2021 | 64.72 | 64.81 | 63.22 | 63.85 | 3,179,808 | -0.69(-1.07%) |
Dec 03, 2021 | 65.49 | 65.76 | 63.26 | 64.54 | 2,737,465 | -0.36(-0.55%) |
Dec 02, 2021 | 64.50 | 65.49 | 63.88 | 64.89 | 2,917,167 | +0.88(+1.38%) |