Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 52.68 | 53.46 | 52.40 | 53.26 | 7,127,251 | -0.62(-1.16%) |
Feb 25, 2022 | 52.77 | 54.33 | 53.24 | 53.88 | 6,027,992 | +1.47(+2.81%) |
Feb 24, 2022 | 52.56 | 52.63 | 51.34 | 52.41 | 9,081,617 | -1.12(-2.08%) |
Feb 23, 2022 | 54.33 | 54.62 | 53.44 | 53.53 | 5,773,822 | -0.29(-0.55%) |
Feb 22, 2022 | 54.37 | 54.48 | 53.50 | 53.82 | 6,345,767 | -0.26(-0.48%) |
Feb 18, 2022 | 54.08 | 0 | -0.52(-0.95%) | |||
Feb 17, 2022 | 54.77 | 55.43 | 54.11 | 54.60 | 4,400,062 | -0.81(-1.47%) |
Feb 16, 2022 | 55.03 | 56.15 | 55.00 | 55.41 | 6,288,968 | +0.20(+0.36%) |
Feb 15, 2022 | 54.29 | 55.34 | 54.19 | 55.21 | 4,567,564 | +0.92(+1.69%) |
Feb 14, 2022 | 54.54 | 54.78 | 53.66 | 54.29 | 5,009,576 | -0.23(-0.43%) |
Feb 11, 2022 | 54.27 | 55.26 | 53.87 | 54.53 | 6,769,424 | +0.12(+0.23%) |
Feb 10, 2022 | 55.24 | 55.75 | 54.19 | 54.40 | 7,319,879 | -0.93(-1.68%) |
Feb 09, 2022 | 54.88 | 55.54 | 54.67 | 55.33 | 6,196,947 | +0.80(+1.47%) |
Feb 08, 2022 | 53.89 | 54.60 | 53.89 | 54.53 | 6,268,611 | +1.05(+1.97%) |
Feb 07, 2022 | 54.38 | 54.54 | 53.31 | 53.47 | 6,985,745 | -0.62(-1.14%) |
Feb 04, 2022 | 54.62 | 55.09 | 54.04 | 54.09 | 5,596,440 | -0.54(-1.00%) |
Feb 03, 2022 | 54.89 | 54.58 | 54.63 | 6,009,060 | -0.40(-0.73%) | |
Feb 02, 2022 | 55.08 | 55.78 | 54.55 | 55.04 | 6,119,731 | -0.13(-0.24%) |
Feb 01, 2022 | 53.38 | 55.33 | 53.29 | 55.17 | 7,460,752 | +1.86(+3.48%) |
Jan 31, 2022 | 53.11 | 53.60 | 53.31 | 9,025,215 | -0.28(-0.52%) | |
Jan 28, 2022 | 54.19 | 54.54 | 52.72 | 53.59 | 7,811,137 | -0.12(-0.23%) |
Jan 27, 2022 | 52.43 | 54.70 | 52.43 | 53.71 | 13,099,540 | +2.64(+5.17%) |
Jan 26, 2022 | 51.26 | 51.99 | 50.56 | 51.07 | 6,861,243 | +0.04(+0.07%) |
Jan 25, 2022 | 49.89 | 51.21 | 48.77 | 51.04 | 6,321,559 | +0.50(+0.99%) |
Jan 24, 2022 | 49.72 | 50.72 | 48.73 | 50.54 | 9,940,824 | -0.09(-0.18%) |
Jan 21, 2022 | 51.48 | 51.56 | 50.47 | 50.63 | 6,934,527 | -0.97(-1.89%) |
Jan 20, 2022 | 53.46 | 53.60 | 51.56 | 51.60 | 6,457,868 | -1.81(-3.39%) |
Jan 19, 2022 | 54.23 | 54.37 | 53.01 | 53.41 | 4,873,844 | -0.32(-0.60%) |
Jan 18, 2022 | 54.23 | 54.58 | 53.17 | 53.73 | 5,374,312 | -0.48(-0.89%) |
Jan 14, 2022 | 54.21 | 0 | +0.71(+1.33%) | |||
Jan 13, 2022 | 52.93 | 53.76 | 52.85 | 53.50 | 5,020,126 | +0.61(+1.15%) |
Jan 12, 2022 | 53.12 | 53.68 | 52.56 | 52.89 | 4,190,397 | +0.07(+0.14%) |
Jan 11, 2022 | 52.71 | 53.08 | 52.13 | 52.82 | 6,419,038 | +0.70(+1.34%) |
Jan 10, 2022 | 52.52 | 52.93 | 51.76 | 52.13 | 6,210,724 | -0.62(-1.18%) |
Jan 07, 2022 | 52.33 | 53.12 | 52.15 | 52.75 | 5,190,952 | +0.77(+1.48%) |
Jan 06, 2022 | 52.21 | 52.54 | 51.09 | 51.98 | 6,519,932 | -0.10(-0.19%) |
Jan 05, 2022 | 52.47 | 53.19 | 52.05 | 52.08 | 7,500,384 | -0.05(-0.10%) |
Jan 04, 2022 | 51.10 | 52.39 | 50.97 | 52.13 | 10,156,261 | +1.37(+2.71%) |
Jan 03, 2022 | 51.05 | 51.68 | 50.69 | 50.76 | 5,861,665 | +0.13(+0.26%) |
Dec 31, 2021 | 50.73 | 50.87 | 50.25 | 50.63 | 3,466,405 | -0.05(-0.11%) |
Dec 30, 2021 | 51.05 | 51.62 | 50.63 | 50.68 | 4,119,244 | -0.25(-0.49%) |
Dec 29, 2021 | 50.58 | 50.97 | 50.48 | 50.93 | 4,010,578 | +0.38(+0.76%) |
Dec 28, 2021 | 49.99 | 50.88 | 49.90 | 50.55 | 5,320,174 | +0.68(+1.36%) |
Dec 27, 2021 | 49.37 | 49.89 | 49.24 | 49.87 | 3,635,851 | +0.65(+1.32%) |
Dec 23, 2021 | 48.64 | 49.72 | 48.51 | 49.22 | 6,991,639 | +0.81(+1.68%) |
Dec 22, 2021 | 48.31 | 48.54 | 47.88 | 48.40 | 4,178,056 | +0.03(+0.06%) |
Dec 21, 2021 | 48.35 | 48.92 | 48.11 | 48.38 | 4,951,710 | +0.62(+1.29%) |
Dec 20, 2021 | 47.39 | 47.83 | 46.83 | 47.76 | 7,003,012 | -0.53(-1.09%) |
Dec 17, 2021 | 48.67 | 48.79 | 47.64 | 48.29 | 11,651,927 | -0.45(-0.92%) |
Dec 16, 2021 | 48.58 | 49.41 | 48.44 | 48.73 | 6,279,501 | +0.50(+1.04%) |
Dec 15, 2021 | 48.01 | 48.26 | 47.18 | 48.23 | 5,549,713 | +0.14(+0.30%) |
Dec 14, 2021 | 47.53 | 48.64 | 47.43 | 48.09 | 4,536,075 | +0.50(+1.05%) |
Dec 13, 2021 | 48.61 | 48.78 | 47.37 | 47.59 | 6,045,460 | -1.21(-2.49%) |
Dec 10, 2021 | 49.22 | 49.32 | 48.45 | 48.81 | 4,065,374 | +0.26(+0.53%) |
Dec 09, 2021 | 48.41 | 48.72 | 47.95 | 48.55 | 6,282,725 | -0.46(-0.95%) |
Dec 08, 2021 | 49.37 | 49.52 | 48.89 | 49.01 | 5,615,421 | +0.04(+0.09%) |
Dec 07, 2021 | 48.60 | 49.43 | 48.44 | 48.97 | 6,539,342 | +0.87(+1.82%) |
Dec 06, 2021 | 48.52 | 48.84 | 48.06 | 48.09 | 6,796,602 | +0.72(+1.53%) |
Dec 03, 2021 | 47.31 | 48.04 | 47.06 | 47.37 | 7,825,814 | -0.10(-0.21%) |
Dec 02, 2021 | 46.86 | 47.73 | 46.48 | 47.47 | 8,211,583 | +0.37(+0.80%) |