Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 48.02 | 49.50 | 48.02 | 49.29 | 372,907 | +0.53(+1.09%) |
Feb 25, 2022 | 47.16 | 49.39 | 48.12 | 48.76 | 297,507 | +1.58(+3.35%) |
Feb 24, 2022 | 44.06 | 47.30 | 44.02 | 47.18 | 362,107 | +1.43(+3.13%) |
Feb 23, 2022 | 46.99 | 47.30 | 45.66 | 45.75 | 345,450 | -0.73(-1.57%) |
Feb 22, 2022 | 48.17 | 48.37 | 45.87 | 46.48 | 434,789 | -2.38(-4.87%) |
Feb 18, 2022 | 48.86 | 0 | +1.27(+2.67%) | |||
Feb 17, 2022 | 48.79 | 49.13 | 47.44 | 47.59 | 301,263 | -1.47(-3.00%) |
Feb 16, 2022 | 49.23 | 49.62 | 48.58 | 49.06 | 307,248 | -0.55(-1.11%) |
Feb 15, 2022 | 49.01 | 49.85 | 48.96 | 49.61 | 232,461 | +1.24(+2.56%) |
Feb 14, 2022 | 48.41 | 49.28 | 48.00 | 48.37 | 343,373 | -0.25(-0.51%) |
Feb 11, 2022 | 49.34 | 49.95 | 48.27 | 48.62 | 437,301 | -0.30(-0.61%) |
Feb 10, 2022 | 49.84 | 51.32 | 48.75 | 48.92 | 382,654 | -2.28(-4.45%) |
Feb 09, 2022 | 50.92 | 51.90 | 50.91 | 51.20 | 257,839 | +0.87(+1.73%) |
Feb 08, 2022 | 49.58 | 50.71 | 49.58 | 50.33 | 332,348 | +0.51(+1.02%) |
Feb 07, 2022 | 49.81 | 50.56 | 49.12 | 49.82 | 330,838 | +0.12(+0.24%) |
Feb 04, 2022 | 52.01 | 52.16 | 49.16 | 49.70 | 525,081 | -2.39(-4.59%) |
Feb 03, 2022 | 52.53 | 52.09 | 422,527 | -0.76(-1.44%) | ||
Feb 02, 2022 | 54.16 | 54.44 | 52.51 | 52.85 | 462,070 | +0.07(+0.13%) |
Feb 01, 2022 | 53.59 | 53.89 | 50.77 | 52.78 | 375,769 | -0.21(-0.40%) |
Jan 31, 2022 | 50.76 | 53.18 | 52.99 | 412,883 | +2.05(+4.02%) | |
Jan 28, 2022 | 50.47 | 50.94 | 48.87 | 50.94 | 406,732 | +0.56(+1.11%) |
Jan 27, 2022 | 50.77 | 52.12 | 49.78 | 50.38 | 502,844 | -0.12(-0.24%) |
Jan 26, 2022 | 53.86 | 54.16 | 50.21 | 50.50 | 278,925 | -2.32(-4.39%) |
Jan 25, 2022 | 52.39 | 53.47 | 51.09 | 52.82 | 253,720 | -0.72(-1.34%) |
Jan 24, 2022 | 50.00 | 53.65 | 49.72 | 53.54 | 385,580 | +2.34(+4.57%) |
Jan 21, 2022 | 51.54 | 53.24 | 51.12 | 51.20 | 298,851 | -0.72(-1.39%) |
Jan 20, 2022 | 54.00 | 54.65 | 51.83 | 51.92 | 259,864 | -1.62(-3.03%) |
Jan 19, 2022 | 55.56 | 56.16 | 53.27 | 53.54 | 724,094 | -2.04(-3.67%) |
Jan 18, 2022 | 58.00 | 58.00 | 55.50 | 55.58 | 320,886 | -3.11(-5.30%) |
Jan 14, 2022 | 58.69 | 0 | -0.69(-1.16%) | |||
Jan 13, 2022 | 58.89 | 60.49 | 58.58 | 59.38 | 410,412 | +2.27(+3.97%) |
Jan 12, 2022 | 57.82 | 58.82 | 56.91 | 57.11 | 233,486 | -0.56(-0.97%) |
Jan 11, 2022 | 56.60 | 57.83 | 55.76 | 57.67 | 249,945 | +1.40(+2.49%) |
Jan 10, 2022 | 54.99 | 56.36 | 54.35 | 56.27 | 338,781 | +0.99(+1.79%) |
Jan 07, 2022 | 57.71 | 57.71 | 55.26 | 55.28 | 478,212 | -2.31(-4.01%) |
Jan 06, 2022 | 59.50 | 59.74 | 57.13 | 57.59 | 580,033 | -1.89(-3.18%) |
Jan 05, 2022 | 60.98 | 62.04 | 59.43 | 59.48 | 260,475 | -1.83(-2.98%) |
Jan 04, 2022 | 61.00 | 62.06 | 60.50 | 61.31 | 235,325 | +0.60(+0.99%) |
Jan 03, 2022 | 62.63 | 62.81 | 60.40 | 60.71 | 329,272 | -1.47(-2.36%) |
Dec 31, 2021 | 61.74 | 62.52 | 61.17 | 62.18 | 173,907 | +0.34(+0.55%) |
Dec 30, 2021 | 62.23 | 63.40 | 61.77 | 61.84 | 242,359 | -0.08(-0.13%) |
Dec 29, 2021 | 61.10 | 62.20 | 61.05 | 61.92 | 141,925 | +0.72(+1.18%) |
Dec 28, 2021 | 61.01 | 62.32 | 61.01 | 61.20 | 174,011 | -0.02(-0.03%) |
Dec 27, 2021 | 61.01 | 61.39 | 60.53 | 61.22 | 123,752 | +0.47(+0.77%) |
Dec 23, 2021 | 61.11 | 61.29 | 60.34 | 60.75 | 147,398 | +0.00(+0.00%) |
Dec 22, 2021 | 58.90 | 60.84 | 58.90 | 60.75 | 158,395 | +1.83(+3.11%) |
Dec 21, 2021 | 56.86 | 59.07 | 56.86 | 58.92 | 307,650 | +2.62(+4.65%) |
Dec 20, 2021 | 56.25 | 56.64 | 55.20 | 56.30 | 374,732 | -1.06(-1.85%) |
Dec 17, 2021 | 58.77 | 59.14 | 57.31 | 57.36 | 1,001,986 | -2.06(-3.47%) |
Dec 16, 2021 | 61.59 | 61.98 | 59.35 | 59.42 | 368,136 | -2.98(-4.78%) |
Dec 15, 2021 | 60.85 | 62.49 | 59.93 | 62.40 | 265,236 | +1.75(+2.89%) |
Dec 14, 2021 | 61.48 | 62.06 | 60.50 | 60.65 | 239,526 | -1.20(-1.94%) |
Dec 13, 2021 | 64.76 | 64.92 | 61.85 | 61.85 | 279,825 | -2.67(-4.14%) |
Dec 10, 2021 | 63.66 | 64.64 | 63.09 | 64.52 | 227,377 | +1.27(+2.01%) |
Dec 09, 2021 | 63.02 | 64.90 | 62.80 | 63.25 | 355,616 | -0.12(-0.19%) |
Dec 08, 2021 | 63.25 | 64.02 | 62.68 | 63.37 | 295,176 | +0.51(+0.81%) |
Dec 07, 2021 | 63.59 | 64.00 | 62.65 | 62.86 | 304,309 | -0.03(-0.05%) |
Dec 06, 2021 | 60.39 | 63.75 | 60.18 | 62.89 | 464,886 | +3.80(+6.43%) |
Dec 03, 2021 | 60.40 | 60.75 | 58.62 | 59.09 | 418,891 | -0.90(-1.50%) |
Dec 02, 2021 | 56.96 | 60.28 | 56.45 | 59.99 | 734,056 | +3.58(+6.35%) |