Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 65.40 | 65.81 | 65.09 | 65.49 | 2,753,623 | -0.33(-0.50%) |
Feb 25, 2022 | 65.73 | 66.43 | 65.76 | 65.82 | 823,313 | +0.19(+0.29%) |
Feb 24, 2022 | 65.39 | 65.70 | 64.78 | 65.63 | 1,878,730 | -0.19(-0.29%) |
Feb 23, 2022 | 66.60 | 66.79 | 65.44 | 65.82 | 563,184 | -0.78(-1.17%) |
Feb 22, 2022 | 66.13 | 66.63 | 65.91 | 66.60 | 944,101 | +0.27(+0.41%) |
Feb 18, 2022 | 66.33 | 0 | -0.94(-1.40%) | |||
Feb 17, 2022 | 66.91 | 67.51 | 66.84 | 67.27 | 1,081,537 | +0.23(+0.34%) |
Feb 16, 2022 | 66.54 | 67.67 | 66.27 | 67.04 | 1,098,866 | +0.53(+0.80%) |
Feb 15, 2022 | 66.05 | 66.68 | 65.83 | 66.51 | 1,722,318 | +0.60(+0.91%) |
Feb 14, 2022 | 65.44 | 65.98 | 64.96 | 65.91 | 1,728,903 | +0.38(+0.58%) |
Feb 11, 2022 | 65.13 | 65.66 | 64.93 | 65.53 | 1,550,094 | +0.18(+0.28%) |
Feb 10, 2022 | 65.63 | 66.24 | 65.20 | 65.35 | 831,724 | -0.62(-0.94%) |
Feb 09, 2022 | 65.95 | 66.24 | 65.40 | 65.97 | 1,288,038 | +0.19(+0.29%) |
Feb 08, 2022 | 65.18 | 65.94 | 64.96 | 65.78 | 1,313,757 | +0.79(+1.22%) |
Feb 07, 2022 | 65.15 | 65.39 | 64.70 | 64.99 | 1,062,531 | -0.27(-0.41%) |
Feb 04, 2022 | 65.20 | 65.59 | 64.98 | 65.26 | 529,404 | -0.02(-0.03%) |
Feb 03, 2022 | 64.82 | 65.81 | 65.28 | 569,409 | +0.15(+0.23%) | |
Feb 02, 2022 | 64.66 | 65.24 | 64.65 | 65.13 | 1,157,770 | +0.62(+0.96%) |
Feb 01, 2022 | 64.44 | 64.68 | 63.98 | 64.51 | 1,158,904 | +0.04(+0.06%) |
Jan 31, 2022 | 64.99 | 64.22 | 64.47 | 1,414,254 | -0.67(-1.03%) | |
Jan 28, 2022 | 63.90 | 65.25 | 63.88 | 65.14 | 1,496,540 | +1.29(+2.02%) |
Jan 27, 2022 | 61.92 | 64.27 | 61.74 | 63.85 | 1,491,375 | +2.05(+3.32%) |
Jan 26, 2022 | 61.62 | 62.93 | 61.60 | 61.80 | 2,387,577 | +0.32(+0.52%) |
Jan 25, 2022 | 60.60 | 61.87 | 59.93 | 61.48 | 1,257,347 | +0.75(+1.23%) |
Jan 24, 2022 | 60.80 | 61.16 | 59.58 | 60.73 | 1,730,052 | -0.41(-0.67%) |
Jan 21, 2022 | 61.15 | 61.45 | 60.87 | 61.14 | 1,145,504 | -0.40(-0.65%) |
Jan 20, 2022 | 62.10 | 62.38 | 61.19 | 61.54 | 1,156,947 | -0.64(-1.03%) |
Jan 19, 2022 | 62.98 | 62.98 | 61.88 | 62.18 | 705,587 | -0.74(-1.18%) |
Jan 18, 2022 | 61.55 | 63.00 | 61.55 | 62.92 | 1,075,276 | +1.03(+1.66%) |
Jan 17, 2022 | 62.24 | 62.56 | 61.82 | 61.89 | 288,566 | -0.07(-0.11%) |
Jan 14, 2022 | 61.50 | 62.15 | 61.41 | 61.96 | 945,909 | +0.28(+0.45%) |
Jan 13, 2022 | 61.36 | 61.95 | 61.36 | 61.68 | 1,918,333 | +0.19(+0.31%) |
Jan 12, 2022 | 61.86 | 61.92 | 61.23 | 61.49 | 768,806 | -0.54(-0.87%) |
Jan 11, 2022 | 61.58 | 62.22 | 61.15 | 62.03 | 1,534,835 | +0.25(+0.40%) |
Jan 10, 2022 | 61.73 | 62.15 | 61.18 | 61.78 | 1,339,184 | +0.18(+0.29%) |
Jan 07, 2022 | 61.06 | 61.64 | 60.79 | 61.60 | 419,122 | +0.37(+0.60%) |
Jan 06, 2022 | 61.62 | 62.03 | 60.99 | 61.23 | 798,458 | -0.49(-0.79%) |
Jan 05, 2022 | 61.02 | 62.17 | 60.67 | 61.72 | 1,612,033 | +0.81(+1.33%) |
Jan 04, 2022 | 60.95 | 61.24 | 60.57 | 60.91 | 797,295 | +0.68(+1.13%) |
Dec 31, 2021 | 60.23 | 60.23 | 60.23 | 0 | +0.12(+0.20%) | |
Dec 30, 2021 | 60.09 | 60.44 | 60.03 | 60.11 | 359,879 | +0.02(+0.03%) |
Dec 29, 2021 | 59.81 | 60.20 | 59.81 | 60.09 | 1,807,211 | +0.28(+0.47%) |
Dec 24, 2021 | 59.81 | 59.81 | 59.81 | 0 | -0.13(-0.22%) | |
Dec 23, 2021 | 59.87 | 60.11 | 59.77 | 59.94 | 1,917,261 | +0.06(+0.10%) |
Dec 22, 2021 | 59.41 | 59.96 | 59.41 | 59.88 | 486,671 | +0.34(+0.57%) |
Dec 21, 2021 | 59.43 | 60.07 | 59.31 | 59.54 | 880,809 | +0.26(+0.44%) |
Dec 20, 2021 | 58.77 | 59.35 | 58.40 | 59.28 | 763,032 | +0.31(+0.53%) |
Dec 17, 2021 | 57.24 | 59.36 | 57.24 | 58.97 | 2,341,410 | +1.73(+3.02%) |
Dec 16, 2021 | 57.00 | 57.49 | 57.00 | 57.24 | 653,908 | +0.18(+0.32%) |
Dec 15, 2021 | 57.57 | 57.93 | 57.01 | 57.06 | 996,724 | -0.95(-1.64%) |
Dec 14, 2021 | 57.48 | 58.04 | 57.31 | 58.01 | 3,304,180 | +0.38(+0.66%) |
Dec 13, 2021 | 57.85 | 57.97 | 57.25 | 57.63 | 3,111,168 | -0.13(-0.23%) |
Dec 10, 2021 | 57.60 | 57.76 | 57.04 | 57.76 | 1,228,201 | +0.13(+0.23%) |
Dec 09, 2021 | 58.00 | 58.28 | 57.50 | 57.63 | 1,075,047 | -1.01(-1.72%) |
Dec 08, 2021 | 58.79 | 58.79 | 57.95 | 58.64 | 1,258,294 | -0.18(-0.31%) |
Dec 07, 2021 | 59.14 | 59.20 | 58.55 | 58.82 | 7,395,445 | -0.06(-0.10%) |
Dec 06, 2021 | 58.69 | 59.29 | 58.41 | 58.88 | 1,988,472 | +0.34(+0.58%) |
Dec 03, 2021 | 58.63 | 58.89 | 58.30 | 58.54 | 1,082,867 | +0.07(+0.12%) |
Dec 02, 2021 | 57.39 | 59.30 | 57.37 | 58.47 | 1,015,038 | +1.16(+2.02%) |