Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 62.16 | 63.48 | 61.95 | 63.38 | 5,960,902 | -0.95(-1.47%) |
Feb 25, 2022 | 62.43 | 64.53 | 63.36 | 64.33 | 5,124,286 | +2.20(+3.53%) |
Feb 24, 2022 | 61.79 | 62.30 | 60.29 | 62.13 | 7,895,768 | -1.72(-2.69%) |
Feb 23, 2022 | 65.16 | 65.44 | 63.58 | 63.85 | 4,764,378 | -0.85(-1.32%) |
Feb 22, 2022 | 65.20 | 65.65 | 63.97 | 64.70 | 4,071,897 | -0.55(-0.85%) |
Feb 18, 2022 | 65.26 | 0 | -0.24(-0.37%) | |||
Feb 17, 2022 | 66.17 | 66.50 | 65.08 | 65.50 | 4,016,133 | -1.61(-2.40%) |
Feb 16, 2022 | 66.59 | 67.82 | 66.40 | 67.11 | 3,668,743 | -0.04(-0.06%) |
Feb 15, 2022 | 66.52 | 67.58 | 66.39 | 67.15 | 3,513,872 | +1.35(+2.05%) |
Feb 14, 2022 | 66.98 | 67.06 | 65.28 | 65.80 | 7,888,561 | -0.84(-1.27%) |
Feb 11, 2022 | 65.97 | 68.07 | 65.92 | 66.65 | 6,838,758 | +0.50(+0.75%) |
Feb 10, 2022 | 65.78 | 67.42 | 65.75 | 66.15 | 4,301,421 | +0.07(+0.11%) |
Feb 09, 2022 | 66.15 | 67.18 | 65.97 | 66.07 | 4,447,363 | +0.08(+0.13%) |
Feb 08, 2022 | 65.40 | 66.21 | 64.98 | 65.99 | 5,468,157 | +1.37(+2.12%) |
Feb 07, 2022 | 64.59 | 65.29 | 64.14 | 64.62 | 4,548,678 | +0.34(+0.53%) |
Feb 04, 2022 | 63.21 | 64.97 | 63.03 | 64.28 | 4,369,215 | +1.17(+1.86%) |
Feb 03, 2022 | 65.22 | 63.11 | 4,658,190 | -0.75(-1.17%) | ||
Feb 02, 2022 | 63.25 | 64.19 | 62.87 | 63.85 | 6,836,514 | +0.41(+0.65%) |
Feb 01, 2022 | 62.15 | 63.68 | 61.91 | 63.44 | 6,601,262 | +0.96(+1.54%) |
Jan 31, 2022 | 61.09 | 62.71 | 62.48 | 8,120,618 | +0.93(+1.51%) | |
Jan 28, 2022 | 60.72 | 61.57 | 60.06 | 61.55 | 4,133,446 | +0.70(+1.15%) |
Jan 27, 2022 | 62.19 | 63.30 | 60.41 | 60.85 | 4,155,365 | -0.70(-1.14%) |
Jan 26, 2022 | 62.24 | 62.90 | 60.70 | 61.55 | 5,146,320 | +0.59(+0.96%) |
Jan 25, 2022 | 60.23 | 61.44 | 58.43 | 60.96 | 6,133,305 | +0.02(+0.03%) |
Jan 24, 2022 | 60.09 | 61.17 | 58.45 | 60.95 | 7,293,479 | -0.19(-0.30%) |
Jan 21, 2022 | 61.75 | 62.18 | 60.19 | 61.13 | 5,606,968 | -0.79(-1.28%) |
Jan 20, 2022 | 62.22 | 63.18 | 61.59 | 61.92 | 3,706,348 | -0.28(-0.45%) |
Jan 19, 2022 | 63.76 | 63.96 | 62.15 | 62.20 | 3,826,467 | -1.33(-2.10%) |
Jan 18, 2022 | 64.07 | 64.44 | 63.15 | 63.54 | 4,726,123 | -0.17(-0.26%) |
Jan 14, 2022 | 63.70 | 0 | +0.45(+0.71%) | |||
Jan 13, 2022 | 63.34 | 63.90 | 63.05 | 63.26 | 2,942,470 | +0.25(+0.40%) |
Jan 12, 2022 | 63.20 | 63.88 | 62.55 | 63.00 | 3,416,789 | -0.35(-0.56%) |
Jan 11, 2022 | 63.06 | 63.38 | 62.62 | 63.36 | 3,186,815 | +0.47(+0.74%) |
Jan 10, 2022 | 63.36 | 63.50 | 62.37 | 62.89 | 4,532,833 | +0.22(+0.36%) |
Jan 07, 2022 | 62.18 | 63.25 | 61.77 | 62.67 | 5,369,088 | +0.75(+1.22%) |
Jan 06, 2022 | 61.26 | 61.96 | 60.78 | 61.91 | 10,169,574 | +1.70(+2.82%) |
Jan 05, 2022 | 61.63 | 61.86 | 60.13 | 60.22 | 5,108,078 | -0.29(-0.48%) |
Jan 04, 2022 | 59.80 | 60.96 | 59.57 | 60.51 | 4,826,270 | +1.59(+2.70%) |
Jan 03, 2022 | 58.64 | 59.64 | 58.60 | 58.91 | 4,181,292 | +0.69(+1.18%) |
Dec 31, 2021 | 58.07 | 58.60 | 58.05 | 58.22 | 2,331,886 | -0.08(-0.14%) |
Dec 30, 2021 | 58.58 | 59.00 | 58.25 | 58.31 | 2,396,648 | -0.09(-0.16%) |
Dec 29, 2021 | 58.34 | 58.77 | 58.18 | 58.40 | 2,315,992 | +0.07(+0.11%) |
Dec 28, 2021 | 58.09 | 58.98 | 58.06 | 58.34 | 3,931,346 | +0.11(+0.19%) |
Dec 27, 2021 | 57.73 | 58.30 | 57.42 | 58.22 | 3,170,489 | +0.66(+1.15%) |
Dec 23, 2021 | 57.05 | 57.88 | 57.05 | 57.56 | 3,549,473 | +0.84(+1.48%) |
Dec 22, 2021 | 56.16 | 56.98 | 56.07 | 56.72 | 3,091,569 | +0.52(+0.93%) |
Dec 21, 2021 | 55.24 | 56.76 | 55.19 | 56.20 | 4,440,174 | +1.61(+2.95%) |
Dec 20, 2021 | 55.31 | 55.31 | 53.64 | 54.59 | 6,322,283 | -1.55(-2.76%) |
Dec 17, 2021 | 57.03 | 57.04 | 55.72 | 56.14 | 8,840,094 | -1.06(-1.86%) |
Dec 16, 2021 | 57.46 | 58.09 | 56.87 | 57.20 | 4,369,049 | +0.53(+0.94%) |
Dec 15, 2021 | 56.74 | 56.94 | 55.70 | 56.67 | 3,741,649 | +0.02(+0.03%) |
Dec 14, 2021 | 55.76 | 57.11 | 55.76 | 56.65 | 4,865,734 | +0.87(+1.55%) |
Dec 13, 2021 | 56.37 | 56.49 | 55.71 | 55.78 | 5,937,075 | -0.71(-1.25%) |
Dec 10, 2021 | 57.12 | 57.27 | 56.39 | 56.49 | 4,243,608 | -0.23(-0.41%) |
Dec 09, 2021 | 56.09 | 57.13 | 55.86 | 56.72 | 2,963,935 | +0.24(+0.43%) |
Dec 08, 2021 | 56.61 | 57.11 | 56.46 | 56.48 | 3,740,437 | +0.08(+0.15%) |
Dec 07, 2021 | 56.00 | 57.02 | 55.76 | 56.40 | 4,790,298 | +0.80(+1.44%) |
Dec 06, 2021 | 56.16 | 56.64 | 55.56 | 55.60 | 5,230,356 | +0.23(+0.42%) |
Dec 03, 2021 | 55.71 | 55.93 | 54.91 | 55.36 | 6,478,071 | +0.08(+0.15%) |
Dec 02, 2021 | 53.81 | 55.76 | 53.70 | 55.28 | 6,513,902 | +2.07(+3.89%) |