Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 52.50 | 55.53 | 51.50 | 55.43 | 2,924,785 | +3.11(+5.94%) |
Feb 25, 2022 | 51.42 | 52.36 | 50.86 | 52.32 | 1,782,612 | +0.68(+1.32%) |
Feb 24, 2022 | 52.72 | 52.85 | 50.42 | 51.64 | 2,318,574 | -0.12(-0.23%) |
Feb 23, 2022 | 51.93 | 52.99 | 50.85 | 51.76 | 2,534,290 | +0.34(+0.66%) |
Feb 22, 2022 | 54.84 | 55.16 | 50.65 | 51.42 | 2,430,036 | -1.35(-2.56%) |
Feb 18, 2022 | 52.77 | 0 | -1.40(-2.58%) | |||
Feb 17, 2022 | 54.23 | 56.30 | 53.89 | 54.17 | 2,677,526 | -0.02(-0.04%) |
Feb 16, 2022 | 55.26 | 56.22 | 53.84 | 54.19 | 4,051,460 | -0.08(-0.15%) |
Feb 15, 2022 | 50.88 | 55.92 | 50.00 | 54.27 | 9,772,282 | -3.09(-5.39%) |
Feb 14, 2022 | 59.56 | 59.56 | 56.46 | 57.36 | 3,125,905 | -2.28(-3.82%) |
Feb 11, 2022 | 56.69 | 60.16 | 56.41 | 59.64 | 3,135,957 | +3.98(+7.15%) |
Feb 10, 2022 | 55.00 | 58.15 | 55.00 | 55.66 | 2,146,615 | +0.13(+0.23%) |
Feb 09, 2022 | 54.50 | 56.46 | 54.50 | 55.53 | 1,405,260 | +0.74(+1.35%) |
Feb 08, 2022 | 57.00 | 57.23 | 54.19 | 54.79 | 2,013,991 | -2.32(-4.06%) |
Feb 07, 2022 | 58.37 | 58.65 | 56.05 | 57.11 | 1,836,324 | -0.14(-0.24%) |
Feb 04, 2022 | 57.18 | 59.82 | 57.11 | 57.25 | 2,897,693 | +1.99(+3.60%) |
Feb 03, 2022 | 54.50 | 55.96 | 55.26 | 1,598,753 | +0.18(+0.33%) | |
Feb 02, 2022 | 54.93 | 55.26 | 53.62 | 55.08 | 1,108,615 | +0.14(+0.25%) |
Feb 01, 2022 | 51.64 | 55.80 | 51.59 | 54.94 | 1,727,894 | +3.00(+5.78%) |
Jan 31, 2022 | 51.90 | 52.87 | 51.94 | 1,193,324 | -0.05(-0.10%) | |
Jan 28, 2022 | 52.37 | 52.89 | 50.43 | 51.99 | 1,190,835 | -0.17(-0.33%) |
Jan 27, 2022 | 55.23 | 55.79 | 51.12 | 52.16 | 1,862,615 | -1.25(-2.34%) |
Jan 26, 2022 | 54.74 | 55.78 | 52.82 | 53.41 | 1,805,130 | -0.37(-0.69%) |
Jan 25, 2022 | 48.96 | 54.22 | 48.50 | 53.78 | 2,216,468 | +4.45(+9.02%) |
Jan 24, 2022 | 46.41 | 49.47 | 45.50 | 49.33 | 2,261,818 | +1.14(+2.37%) |
Jan 21, 2022 | 50.00 | 50.07 | 47.71 | 48.19 | 2,002,949 | -2.22(-4.40%) |
Jan 20, 2022 | 51.23 | 53.18 | 50.29 | 50.41 | 1,330,611 | -1.43(-2.76%) |
Jan 19, 2022 | 52.73 | 52.78 | 51.01 | 51.84 | 1,237,718 | -0.30(-0.58%) |
Jan 18, 2022 | 53.34 | 53.66 | 51.36 | 52.14 | 2,008,445 | -0.14(-0.27%) |
Jan 14, 2022 | 52.28 | 0 | +1.90(+3.77%) | |||
Jan 13, 2022 | 50.99 | 51.73 | 50.03 | 50.38 | 1,590,963 | -0.97(-1.89%) |
Jan 12, 2022 | 51.57 | 52.03 | 50.23 | 51.35 | 1,304,946 | -0.03(-0.06%) |
Jan 11, 2022 | 49.49 | 51.55 | 48.36 | 51.38 | 1,536,707 | +2.69(+5.52%) |
Jan 10, 2022 | 49.50 | 49.57 | 47.52 | 48.69 | 1,071,637 | -0.72(-1.46%) |
Jan 07, 2022 | 50.44 | 50.73 | 48.96 | 49.41 | 1,382,142 | -0.78(-1.55%) |
Jan 06, 2022 | 48.12 | 50.89 | 47.62 | 50.19 | 2,616,487 | +3.65(+7.84%) |
Jan 05, 2022 | 48.82 | 48.97 | 46.42 | 46.54 | 1,387,392 | -1.33(-2.78%) |
Jan 04, 2022 | 46.83 | 48.71 | 46.83 | 47.87 | 1,257,637 | +1.67(+3.61%) |
Jan 03, 2022 | 44.58 | 46.37 | 44.38 | 46.20 | 1,512,301 | +1.44(+3.22%) |
Dec 31, 2021 | 44.50 | 45.05 | 44.24 | 44.76 | 500,571 | +0.15(+0.34%) |
Dec 30, 2021 | 45.14 | 45.74 | 44.58 | 44.61 | 691,749 | -0.63(-1.39%) |
Dec 29, 2021 | 45.42 | 46.30 | 45.05 | 45.24 | 781,356 | -0.44(-0.96%) |
Dec 28, 2021 | 46.79 | 47.28 | 45.36 | 45.68 | 945,240 | -0.93(-2.00%) |
Dec 27, 2021 | 44.77 | 46.76 | 44.00 | 46.61 | 1,115,334 | +1.67(+3.72%) |
Dec 23, 2021 | 45.62 | 45.95 | 44.84 | 44.94 | 1,455,476 | -0.59(-1.30%) |
Dec 22, 2021 | 45.06 | 46.47 | 44.36 | 45.53 | 1,655,100 | +0.01(+0.02%) |
Dec 21, 2021 | 43.57 | 45.99 | 43.15 | 45.52 | 2,343,517 | +2.83(+6.63%) |
Dec 20, 2021 | 41.46 | 42.72 | 40.75 | 42.69 | 1,694,751 | -0.32(-0.74%) |
Dec 17, 2021 | 42.77 | 43.35 | 41.55 | 43.01 | 2,543,435 | -0.27(-0.62%) |
Dec 16, 2021 | 44.04 | 45.17 | 43.03 | 43.28 | 1,269,543 | -0.14(-0.32%) |
Dec 15, 2021 | 42.78 | 43.63 | 41.14 | 43.42 | 1,932,815 | +0.46(+1.07%) |
Dec 14, 2021 | 43.36 | 44.32 | 42.81 | 42.96 | 1,934,843 | -1.05(-2.39%) |
Dec 13, 2021 | 45.38 | 45.42 | 43.95 | 44.01 | 1,017,973 | -1.91(-4.16%) |
Dec 10, 2021 | 46.49 | 46.84 | 44.27 | 45.92 | 1,305,429 | +0.14(+0.31%) |
Dec 09, 2021 | 45.95 | 46.30 | 45.53 | 45.78 | 1,038,439 | -0.63(-1.36%) |
Dec 08, 2021 | 47.24 | 47.46 | 46.15 | 46.41 | 1,147,974 | -0.22(-0.47%) |
Dec 07, 2021 | 45.30 | 47.05 | 45.15 | 46.63 | 1,764,717 | +2.50(+5.67%) |
Dec 06, 2021 | 44.32 | 44.82 | 43.03 | 44.13 | 1,405,808 | +1.12(+2.60%) |
Dec 03, 2021 | 45.12 | 45.42 | 42.34 | 43.01 | 1,949,508 | -0.87(-1.98%) |
Dec 02, 2021 | 42.25 | 44.49 | 41.22 | 43.88 | 3,169,011 | +1.20(+2.81%) |