Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 48.12 | 48.73 | 47.92 | 48.52 | 503,631 | +0.18(+0.36%) |
Feb 25, 2022 | 48.27 | 48.59 | 47.91 | 48.35 | 683,930 | +0.14(+0.29%) |
Feb 24, 2022 | 45.54 | 48.30 | 45.54 | 48.21 | 749,136 | +1.44(+3.07%) |
Feb 23, 2022 | 48.03 | 48.49 | 46.72 | 46.77 | 864,847 | -1.18(-2.45%) |
Feb 22, 2022 | 48.10 | 48.78 | 47.45 | 47.95 | 1,192,285 | +0.44(+0.94%) |
Feb 18, 2022 | 47.50 | 0 | -5.72(-10.74%) | |||
Feb 17, 2022 | 53.39 | 53.90 | 52.97 | 53.22 | 441,851 | -0.49(-0.91%) |
Feb 16, 2022 | 53.67 | 53.98 | 53.23 | 53.71 | 478,256 | -0.11(-0.21%) |
Feb 15, 2022 | 53.76 | 54.07 | 53.67 | 53.82 | 460,118 | +0.65(+1.22%) |
Feb 14, 2022 | 53.08 | 53.68 | 52.67 | 53.17 | 546,527 | +0.01(+0.02%) |
Feb 11, 2022 | 54.48 | 54.74 | 52.84 | 53.16 | 549,393 | -1.32(-2.43%) |
Feb 10, 2022 | 56.83 | 57.01 | 54.24 | 54.49 | 1,699,990 | -3.40(-5.87%) |
Feb 09, 2022 | 57.07 | 58.15 | 57.07 | 57.89 | 2,571,489 | +1.39(+2.47%) |
Feb 08, 2022 | 55.35 | 56.88 | 55.32 | 56.49 | 345,038 | +0.91(+1.64%) |
Feb 07, 2022 | 56.37 | 56.37 | 55.30 | 55.58 | 283,795 | -0.25(-0.45%) |
Feb 04, 2022 | 56.01 | 56.22 | 55.17 | 55.83 | 235,878 | -0.42(-0.75%) |
Feb 03, 2022 | 56.38 | 56.25 | 360,455 | -0.85(-1.49%) | ||
Feb 02, 2022 | 57.25 | 57.43 | 56.85 | 57.10 | 244,186 | +0.17(+0.29%) |
Feb 01, 2022 | 56.13 | 56.97 | 55.39 | 56.94 | 220,573 | +0.69(+1.23%) |
Jan 31, 2022 | 54.59 | 56.41 | 56.25 | 307,224 | +1.57(+2.87%) | |
Jan 28, 2022 | 53.52 | 54.72 | 52.68 | 54.68 | 411,011 | +1.36(+2.54%) |
Jan 27, 2022 | 55.30 | 55.64 | 53.30 | 53.32 | 406,170 | -1.48(-2.69%) |
Jan 26, 2022 | 55.94 | 56.56 | 54.66 | 54.80 | 519,054 | -0.69(-1.25%) |
Jan 25, 2022 | 56.09 | 56.19 | 54.58 | 55.49 | 697,415 | -1.46(-2.56%) |
Jan 24, 2022 | 55.18 | 57.06 | 54.83 | 56.95 | 667,925 | +0.77(+1.36%) |
Jan 21, 2022 | 57.56 | 57.56 | 56.15 | 56.18 | 588,660 | -1.63(-2.82%) |
Jan 20, 2022 | 58.12 | 59.59 | 57.79 | 57.81 | 603,181 | +0.25(+0.43%) |
Jan 19, 2022 | 56.67 | 58.08 | 56.40 | 57.56 | 540,937 | +0.96(+1.70%) |
Jan 18, 2022 | 56.93 | 57.35 | 56.02 | 56.61 | 577,636 | -0.47(-0.82%) |
Jan 14, 2022 | 57.08 | 0 | -0.47(-0.82%) | |||
Jan 13, 2022 | 57.30 | 58.02 | 57.00 | 57.55 | 621,411 | +0.63(+1.10%) |
Jan 12, 2022 | 55.98 | 56.96 | 55.76 | 56.92 | 750,429 | +1.04(+1.87%) |
Jan 11, 2022 | 55.71 | 56.37 | 54.75 | 55.88 | 527,527 | +0.17(+0.30%) |
Jan 10, 2022 | 54.62 | 55.77 | 54.24 | 55.71 | 569,965 | +0.54(+0.99%) |
Jan 07, 2022 | 55.72 | 56.21 | 54.22 | 55.17 | 683,214 | -0.91(-1.63%) |
Jan 06, 2022 | 56.67 | 56.67 | 55.25 | 56.08 | 486,570 | +0.04(+0.07%) |
Jan 05, 2022 | 56.27 | 57.40 | 55.89 | 56.04 | 894,875 | -0.43(-0.77%) |
Jan 04, 2022 | 56.61 | 56.91 | 56.07 | 56.48 | 264,065 | -0.19(-0.34%) |
Jan 03, 2022 | 56.42 | 56.96 | 55.69 | 56.67 | 296,313 | +0.19(+0.34%) |
Dec 31, 2021 | 56.34 | 56.71 | 56.11 | 56.48 | 240,455 | -0.02(-0.03%) |
Dec 30, 2021 | 57.01 | 57.06 | 56.47 | 56.49 | 280,314 | -0.22(-0.39%) |
Dec 29, 2021 | 56.83 | 57.39 | 56.72 | 56.72 | 318,501 | -0.18(-0.32%) |
Dec 28, 2021 | 57.42 | 57.62 | 56.62 | 56.90 | 213,547 | -0.38(-0.66%) |
Dec 27, 2021 | 56.66 | 57.33 | 56.16 | 57.28 | 213,414 | +0.77(+1.36%) |
Dec 23, 2021 | 55.89 | 56.77 | 55.55 | 56.51 | 373,974 | +0.50(+0.89%) |
Dec 22, 2021 | 56.31 | 56.39 | 55.53 | 56.01 | 440,454 | -0.28(-0.49%) |
Dec 21, 2021 | 56.01 | 56.43 | 55.55 | 56.29 | 670,317 | +0.86(+1.55%) |
Dec 20, 2021 | 57.12 | 57.26 | 54.95 | 55.43 | 650,418 | -2.34(-4.06%) |
Dec 17, 2021 | 57.87 | 58.73 | 57.51 | 57.78 | 738,980 | -0.73(-1.25%) |
Dec 16, 2021 | 58.92 | 59.28 | 58.00 | 58.51 | 578,512 | +0.04(+0.06%) |
Dec 15, 2021 | 58.88 | 58.88 | 57.80 | 58.47 | 468,773 | -0.27(-0.46%) |
Dec 14, 2021 | 60.73 | 60.87 | 58.53 | 58.74 | 806,641 | -2.08(-3.41%) |
Dec 13, 2021 | 62.16 | 62.16 | 60.78 | 60.81 | 561,901 | -1.49(-2.38%) |
Dec 10, 2021 | 62.81 | 62.91 | 61.86 | 62.30 | 383,048 | -0.53(-0.84%) |
Dec 09, 2021 | 64.65 | 64.84 | 62.75 | 62.82 | 404,459 | -2.04(-3.14%) |
Dec 08, 2021 | 65.48 | 65.49 | 64.57 | 64.86 | 325,716 | -0.50(-0.76%) |
Dec 07, 2021 | 65.07 | 66.11 | 64.75 | 65.36 | 291,393 | +1.18(+1.84%) |
Dec 06, 2021 | 63.36 | 64.48 | 63.24 | 64.18 | 204,432 | +0.91(+1.44%) |
Dec 03, 2021 | 63.93 | 64.32 | 62.59 | 63.27 | 257,401 | -0.33(-0.52%) |
Dec 02, 2021 | 61.77 | 63.79 | 61.77 | 63.60 | 604,639 | +1.94(+3.14%) |