Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 54.77 | 56.78 | 54.77 | 56.24 | 1,669,474 | +1.51(+2.76%) |
Feb 25, 2022 | 52.44 | 54.75 | 52.36 | 54.72 | 2,237,836 | +3.01(+5.82%) |
Feb 24, 2022 | 47.77 | 51.78 | 47.59 | 51.72 | 1,893,019 | +0.89(+1.76%) |
Feb 23, 2022 | 52.27 | 52.35 | 50.71 | 50.82 | 1,407,627 | -0.52(-1.01%) |
Feb 22, 2022 | 52.10 | 53.67 | 50.89 | 51.34 | 1,444,876 | -0.88(-1.69%) |
Feb 18, 2022 | 52.23 | 0 | -1.27(-2.38%) | |||
Feb 17, 2022 | 55.01 | 55.32 | 53.47 | 53.50 | 1,461,979 | -2.71(-4.82%) |
Feb 16, 2022 | 56.46 | 56.46 | 54.88 | 56.21 | 1,248,945 | +0.47(+0.84%) |
Feb 15, 2022 | 55.96 | 57.36 | 54.86 | 55.74 | 2,326,716 | +1.07(+1.96%) |
Feb 14, 2022 | 54.10 | 55.08 | 52.96 | 54.67 | 1,658,809 | -0.09(-0.17%) |
Feb 11, 2022 | 53.22 | 55.80 | 53.16 | 54.77 | 2,484,339 | +1.54(+2.89%) |
Feb 10, 2022 | 49.63 | 53.53 | 49.07 | 53.23 | 3,606,150 | +3.25(+6.49%) |
Feb 09, 2022 | 49.37 | 50.28 | 49.11 | 49.98 | 2,030,426 | +1.86(+3.87%) |
Feb 08, 2022 | 47.48 | 48.21 | 47.11 | 48.12 | 1,391,477 | +0.88(+1.85%) |
Feb 07, 2022 | 45.38 | 47.69 | 45.38 | 47.25 | 1,173,194 | +1.98(+4.37%) |
Feb 04, 2022 | 44.65 | 46.13 | 44.57 | 45.27 | 907,045 | +0.46(+1.02%) |
Feb 03, 2022 | 45.48 | 44.47 | 44.81 | 797,047 | -1.68(-3.62%) | |
Feb 02, 2022 | 48.19 | 48.19 | 46.44 | 46.49 | 1,093,865 | -1.70(-3.53%) |
Feb 01, 2022 | 46.95 | 48.34 | 46.74 | 48.19 | 1,466,639 | +2.18(+4.73%) |
Jan 31, 2022 | 43.76 | 46.07 | 46.01 | 1,442,429 | +2.52(+5.78%) | |
Jan 28, 2022 | 43.61 | 43.78 | 42.32 | 43.50 | 1,257,362 | -0.33(-0.76%) |
Jan 27, 2022 | 45.27 | 45.84 | 43.52 | 43.83 | 1,278,633 | -0.43(-0.98%) |
Jan 26, 2022 | 46.68 | 46.94 | 44.00 | 44.26 | 1,407,374 | -1.19(-2.62%) |
Jan 25, 2022 | 45.17 | 45.86 | 44.12 | 45.45 | 1,636,533 | +0.17(+0.38%) |
Jan 24, 2022 | 45.40 | 45.85 | 43.04 | 45.28 | 3,123,888 | -1.12(-2.42%) |
Jan 21, 2022 | 47.59 | 48.33 | 46.00 | 46.40 | 2,300,922 | -1.16(-2.43%) |
Jan 20, 2022 | 49.04 | 49.62 | 47.32 | 47.56 | 1,417,015 | -1.27(-2.61%) |
Jan 19, 2022 | 48.70 | 50.09 | 48.49 | 48.83 | 1,698,590 | +0.88(+1.84%) |
Jan 18, 2022 | 47.27 | 49.28 | 46.65 | 47.95 | 1,440,210 | -0.10(-0.21%) |
Jan 14, 2022 | 48.05 | 0 | +0.85(+1.80%) | |||
Jan 13, 2022 | 47.89 | 48.56 | 47.06 | 47.20 | 2,039,910 | -0.07(-0.14%) |
Jan 12, 2022 | 45.46 | 47.56 | 45.46 | 47.27 | 3,240,146 | +3.19(+7.25%) |
Jan 11, 2022 | 41.80 | 44.32 | 41.77 | 44.08 | 2,195,825 | +2.98(+7.26%) |
Jan 10, 2022 | 42.03 | 42.33 | 40.63 | 41.09 | 1,769,220 | -1.36(-3.20%) |
Jan 07, 2022 | 42.29 | 43.21 | 41.84 | 42.45 | 1,637,144 | +0.76(+1.83%) |
Jan 06, 2022 | 40.70 | 42.05 | 39.68 | 41.69 | 2,117,275 | +1.19(+2.94%) |
Jan 05, 2022 | 42.27 | 42.31 | 40.17 | 40.50 | 1,392,992 | -1.22(-2.93%) |
Jan 04, 2022 | 43.07 | 43.84 | 40.92 | 41.72 | 2,231,250 | -1.39(-3.21%) |
Jan 03, 2022 | 43.48 | 43.86 | 42.91 | 43.11 | 730,467 | +0.25(+0.60%) |
Dec 31, 2021 | 42.99 | 43.52 | 42.53 | 42.85 | 642,986 | +0.03(+0.07%) |
Dec 30, 2021 | 41.96 | 43.34 | 41.96 | 42.82 | 1,001,126 | +0.47(+1.11%) |
Dec 29, 2021 | 42.18 | 42.63 | 41.84 | 42.35 | 624,728 | -0.04(-0.10%) |
Dec 28, 2021 | 42.47 | 43.19 | 42.18 | 42.39 | 2,306,858 | -0.02(-0.06%) |
Dec 27, 2021 | 43.81 | 43.81 | 41.53 | 42.42 | 1,501,722 | +0.98(+2.35%) |
Dec 23, 2021 | 41.17 | 42.03 | 40.10 | 41.44 | 1,408,984 | +0.60(+1.46%) |
Dec 22, 2021 | 40.63 | 41.37 | 40.34 | 40.85 | 1,196,200 | +0.22(+0.53%) |
Dec 21, 2021 | 40.36 | 41.17 | 38.85 | 40.63 | 3,300,290 | +1.46(+3.74%) |
Dec 20, 2021 | 42.55 | 42.85 | 38.13 | 39.17 | 9,885,820 | -7.05(-15.26%) |
Dec 17, 2021 | 46.37 | 46.91 | 45.22 | 46.22 | 1,842,583 | -0.41(-0.87%) |
Dec 16, 2021 | 46.28 | 47.95 | 46.04 | 46.62 | 2,376,722 | +0.94(+2.06%) |
Dec 15, 2021 | 43.71 | 45.91 | 43.00 | 45.68 | 2,315,968 | +0.92(+2.05%) |
Dec 14, 2021 | 45.20 | 45.47 | 44.40 | 44.76 | 2,453,846 | -1.31(-2.84%) |
Dec 13, 2021 | 47.36 | 47.63 | 45.97 | 46.07 | 1,071,726 | -1.47(-3.10%) |
Dec 10, 2021 | 47.85 | 48.43 | 47.36 | 47.54 | 1,156,987 | +0.12(+0.26%) |
Dec 09, 2021 | 48.22 | 48.90 | 47.18 | 47.42 | 1,136,194 | -1.18(-2.43%) |
Dec 08, 2021 | 47.95 | 49.18 | 47.84 | 48.60 | 865,604 | +0.44(+0.91%) |
Dec 07, 2021 | 47.47 | 48.72 | 47.45 | 48.16 | 1,389,721 | +1.55(+3.33%) |
Dec 06, 2021 | 47.45 | 47.58 | 46.01 | 46.61 | 1,502,855 | -0.98(-2.07%) |
Dec 03, 2021 | 49.92 | 50.15 | 47.06 | 47.59 | 2,499,008 | -2.22(-4.45%) |
Dec 02, 2021 | 50.43 | 51.20 | 49.32 | 49.81 | 1,265,440 | -0.43(-0.86%) |