Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 59.41 | 60.14 | 59.30 | 59.85 | 3,851,382 | -0.04(-0.06%) |
Feb 25, 2022 | 58.20 | 60.02 | 58.37 | 59.88 | 3,053,777 | +2.35(+4.09%) |
Feb 24, 2022 | 58.34 | 58.60 | 56.35 | 57.53 | 5,401,161 | -1.15(-1.97%) |
Feb 23, 2022 | 59.77 | 59.95 | 58.59 | 58.68 | 2,472,788 | -1.02(-1.72%) |
Feb 22, 2022 | 59.81 | 60.04 | 59.30 | 59.71 | 1,994,652 | +0.00(+0.00%) |
Feb 18, 2022 | 59.71 | 0 | -0.05(-0.08%) | |||
Feb 17, 2022 | 59.74 | 59.94 | 59.14 | 59.76 | 1,896,935 | -0.06(-0.09%) |
Feb 16, 2022 | 59.45 | 60.02 | 58.88 | 59.81 | 2,590,941 | +0.33(+0.56%) |
Feb 15, 2022 | 60.11 | 60.54 | 59.24 | 59.48 | 2,637,216 | -0.31(-0.52%) |
Feb 14, 2022 | 61.13 | 61.26 | 59.11 | 59.79 | 3,615,741 | -1.09(-1.79%) |
Feb 11, 2022 | 61.02 | 61.59 | 60.67 | 60.88 | 2,256,496 | +0.09(+0.15%) |
Feb 10, 2022 | 61.71 | 62.02 | 60.60 | 60.79 | 3,260,883 | -1.46(-2.34%) |
Feb 09, 2022 | 62.63 | 62.83 | 62.05 | 62.25 | 1,840,027 | +0.17(+0.27%) |
Feb 08, 2022 | 61.98 | 62.35 | 61.65 | 62.08 | 2,024,803 | +0.42(+0.69%) |
Feb 07, 2022 | 61.57 | 61.93 | 61.21 | 61.66 | 1,970,522 | +0.14(+0.23%) |
Feb 04, 2022 | 61.45 | 62.05 | 60.61 | 61.52 | 2,148,766 | -0.42(-0.67%) |
Feb 03, 2022 | 62.04 | 62.46 | 61.78 | 61.93 | 2,417,807 | -0.18(-0.28%) |
Feb 02, 2022 | 61.19 | 62.29 | 61.01 | 62.11 | 2,821,890 | +0.94(+1.54%) |
Feb 01, 2022 | 61.69 | 61.82 | 60.40 | 61.17 | 2,045,714 | -0.25(-0.41%) |
Jan 31, 2022 | 60.64 | 61.55 | 61.42 | 2,581,180 | +0.46(+0.76%) | |
Jan 28, 2022 | 60.26 | 60.98 | 59.86 | 60.96 | 2,142,667 | +0.58(+0.96%) |
Jan 27, 2022 | 60.29 | 61.26 | 59.98 | 60.37 | 2,923,168 | +0.66(+1.10%) |
Jan 26, 2022 | 59.79 | 60.61 | 59.41 | 59.72 | 2,554,380 | -0.03(-0.05%) |
Jan 25, 2022 | 59.14 | 60.17 | 58.82 | 59.75 | 3,108,826 | +0.34(+0.58%) |
Jan 24, 2022 | 60.36 | 60.49 | 57.98 | 59.41 | 2,797,140 | -1.01(-1.67%) |
Jan 21, 2022 | 60.85 | 61.26 | 60.24 | 60.41 | 2,380,798 | -0.14(-0.23%) |
Jan 20, 2022 | 60.67 | 61.52 | 60.47 | 60.55 | 1,742,305 | +0.04(+0.06%) |
Jan 19, 2022 | 60.30 | 61.17 | 60.22 | 60.51 | 1,744,985 | +0.30(+0.51%) |
Jan 18, 2022 | 59.91 | 60.57 | 59.25 | 60.21 | 2,138,241 | -0.03(-0.05%) |
Jan 14, 2022 | 60.24 | 0 | -0.97(-1.58%) | |||
Jan 13, 2022 | 60.51 | 61.56 | 60.34 | 61.21 | 1,520,765 | +0.24(+0.39%) |
Jan 12, 2022 | 60.60 | 61.11 | 60.37 | 60.97 | 1,590,145 | +0.18(+0.29%) |
Jan 11, 2022 | 61.21 | 61.41 | 60.30 | 60.79 | 1,807,544 | -0.38(-0.62%) |
Jan 10, 2022 | 61.76 | 61.79 | 60.86 | 61.17 | 1,647,907 | -0.68(-1.10%) |
Jan 07, 2022 | 61.27 | 62.42 | 60.55 | 61.85 | 2,273,279 | +1.02(+1.68%) |
Jan 06, 2022 | 61.13 | 61.63 | 60.77 | 60.83 | 1,701,102 | +0.06(+0.09%) |
Jan 05, 2022 | 60.83 | 61.67 | 60.70 | 60.77 | 2,207,094 | -0.15(-0.24%) |
Jan 04, 2022 | 61.05 | 62.01 | 60.86 | 60.92 | 2,000,094 | -0.16(-0.26%) |
Jan 03, 2022 | 61.78 | 61.78 | 60.36 | 61.08 | 1,229,189 | -0.53(-0.85%) |
Dec 31, 2021 | 61.13 | 61.90 | 60.95 | 61.60 | 1,323,542 | +0.38(+0.62%) |
Dec 30, 2021 | 61.12 | 61.29 | 60.74 | 61.22 | 1,033,864 | +0.32(+0.53%) |
Dec 29, 2021 | 60.63 | 61.06 | 60.56 | 60.90 | 931,055 | +0.36(+0.59%) |
Dec 28, 2021 | 60.12 | 60.61 | 60.12 | 60.54 | 988,806 | +0.48(+0.80%) |
Dec 27, 2021 | 59.81 | 60.10 | 59.53 | 60.06 | 856,269 | +0.44(+0.74%) |
Dec 23, 2021 | 59.73 | 59.96 | 59.45 | 59.62 | 1,289,424 | -0.02(-0.03%) |
Dec 22, 2021 | 59.19 | 59.70 | 59.00 | 59.64 | 1,060,619 | +0.27(+0.45%) |
Dec 21, 2021 | 59.68 | 59.82 | 58.94 | 59.37 | 1,589,469 | +0.20(+0.34%) |
Dec 20, 2021 | 58.67 | 59.27 | 57.86 | 59.16 | 1,701,128 | +0.00(+0.00%) |
Dec 17, 2021 | 60.68 | 60.68 | 58.98 | 59.16 | 4,606,238 | -1.40(-2.32%) |
Dec 16, 2021 | 60.42 | 61.21 | 60.26 | 60.57 | 1,839,619 | +0.06(+0.09%) |
Dec 15, 2021 | 59.80 | 60.54 | 59.54 | 60.51 | 1,519,400 | +0.94(+1.58%) |
Dec 14, 2021 | 59.82 | 60.16 | 59.39 | 59.57 | 2,418,117 | -0.61(-1.01%) |
Dec 13, 2021 | 58.80 | 60.58 | 58.70 | 60.18 | 2,601,930 | +1.28(+2.18%) |
Dec 10, 2021 | 59.14 | 59.40 | 58.78 | 58.90 | 2,174,730 | +0.06(+0.09%) |
Dec 09, 2021 | 58.97 | 59.30 | 58.46 | 58.84 | 2,322,039 | -0.16(-0.27%) |
Dec 08, 2021 | 59.05 | 59.58 | 58.79 | 59.00 | 1,772,749 | -0.18(-0.31%) |
Dec 07, 2021 | 58.37 | 59.40 | 58.18 | 59.18 | 1,628,663 | +0.83(+1.43%) |
Dec 06, 2021 | 58.61 | 59.30 | 58.31 | 58.35 | 2,621,106 | +0.24(+0.41%) |
Dec 03, 2021 | 58.27 | 58.28 | 57.17 | 58.11 | 1,867,408 | +0.26(+0.44%) |
Dec 02, 2021 | 57.27 | 58.37 | 57.20 | 57.86 | 1,872,706 | +0.67(+1.17%) |