Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 45.41 | 46.27 | 45.02 | 45.88 | 18,551,824 | -0.70(-1.50%) |
Feb 25, 2022 | 45.52 | 46.62 | 45.57 | 46.58 | 13,711,288 | +1.06(+2.33%) |
Feb 24, 2022 | 43.36 | 45.57 | 43.12 | 45.52 | 21,378,274 | -0.03(-0.06%) |
Feb 23, 2022 | 46.41 | 47.43 | 45.43 | 45.55 | 13,891,249 | -0.38(-0.83%) |
Feb 22, 2022 | 46.92 | 47.08 | 45.33 | 45.93 | 20,061,540 | -1.80(-3.77%) |
Feb 18, 2022 | 47.73 | 0 | -0.22(-0.45%) | |||
Feb 17, 2022 | 48.92 | 48.95 | 47.79 | 47.94 | 13,725,875 | -1.58(-3.19%) |
Feb 16, 2022 | 48.54 | 49.66 | 48.38 | 49.52 | 14,112,614 | +0.75(+1.53%) |
Feb 15, 2022 | 48.47 | 49.01 | 48.05 | 48.78 | 15,517,209 | +1.25(+2.62%) |
Feb 14, 2022 | 47.99 | 48.31 | 47.14 | 47.53 | 17,854,946 | -0.42(-0.88%) |
Feb 11, 2022 | 49.73 | 50.05 | 47.67 | 47.95 | 20,552,908 | -1.48(-3.00%) |
Feb 10, 2022 | 48.84 | 50.86 | 48.71 | 49.44 | 17,323,072 | -0.37(-0.75%) |
Feb 09, 2022 | 49.41 | 50.75 | 49.26 | 49.81 | 24,727,712 | +1.24(+2.55%) |
Feb 08, 2022 | 47.86 | 48.98 | 46.73 | 48.57 | 39,323,672 | -1.23(-2.47%) |
Feb 07, 2022 | 50.57 | 51.07 | 49.61 | 49.80 | 18,404,234 | -0.57(-1.13%) |
Feb 04, 2022 | 50.69 | 50.92 | 49.61 | 50.37 | 23,211,760 | -1.79(-3.43%) |
Feb 03, 2022 | 51.66 | 52.16 | 24,176,632 | -0.38(-0.73%) | ||
Feb 02, 2022 | 53.93 | 54.55 | 50.75 | 52.54 | 34,985,412 | -0.56(-1.05%) |
Feb 01, 2022 | 51.90 | 53.27 | 51.18 | 53.10 | 23,571,648 | +1.32(+2.54%) |
Jan 31, 2022 | 49.59 | 51.80 | 51.78 | 20,600,150 | +2.45(+4.96%) | |
Jan 28, 2022 | 50.33 | 50.33 | 48.36 | 49.34 | 27,221,362 | -1.19(-2.35%) |
Jan 27, 2022 | 51.90 | 52.39 | 50.15 | 50.53 | 21,736,918 | -0.88(-1.72%) |
Jan 26, 2022 | 52.61 | 53.02 | 50.57 | 51.41 | 23,565,576 | +0.44(+0.87%) |
Jan 25, 2022 | 50.67 | 51.57 | 49.91 | 50.97 | 22,533,582 | -0.73(-1.41%) |
Jan 24, 2022 | 50.48 | 51.71 | 48.48 | 51.69 | 33,819,044 | -0.63(-1.20%) |
Jan 21, 2022 | 53.54 | 53.72 | 51.74 | 52.32 | 26,162,648 | -1.35(-2.51%) |
Jan 20, 2022 | 55.01 | 56.30 | 53.44 | 53.67 | 21,920,414 | -1.56(-2.83%) |
Jan 19, 2022 | 58.24 | 58.77 | 55.12 | 55.23 | 20,920,946 | -2.50(-4.34%) |
Jan 18, 2022 | 59.05 | 59.27 | 57.49 | 57.73 | 18,633,922 | -2.27(-3.78%) |
Jan 14, 2022 | 60.00 | 0 | -0.66(-1.08%) | |||
Jan 13, 2022 | 60.35 | 62.24 | 60.05 | 60.66 | 19,626,318 | +0.73(+1.21%) |
Jan 12, 2022 | 61.35 | 61.59 | 58.56 | 59.93 | 20,592,400 | -0.42(-0.70%) |
Jan 11, 2022 | 60.15 | 60.45 | 59.07 | 60.36 | 16,811,228 | +0.38(+0.64%) |
Jan 10, 2022 | 60.42 | 60.89 | 58.96 | 59.97 | 19,323,072 | -1.18(-1.93%) |
Jan 07, 2022 | 62.66 | 62.76 | 60.32 | 61.15 | 17,449,458 | -0.59(-0.95%) |
Jan 06, 2022 | 62.04 | 62.36 | 60.56 | 61.74 | 21,000,018 | +0.13(+0.21%) |
Jan 05, 2022 | 64.34 | 65.82 | 61.48 | 61.61 | 44,348,396 | -2.95(-4.56%) |
Jan 04, 2022 | 60.85 | 64.80 | 60.84 | 64.56 | 45,435,428 | +4.49(+7.47%) |
Jan 03, 2022 | 58.80 | 60.46 | 58.67 | 60.07 | 21,363,838 | +2.49(+4.33%) |
Dec 31, 2021 | 56.96 | 57.99 | 56.88 | 57.58 | 10,054,370 | +0.49(+0.86%) |
Dec 30, 2021 | 56.42 | 57.72 | 56.23 | 57.09 | 12,166,547 | +0.88(+1.57%) |
Dec 29, 2021 | 56.08 | 56.66 | 55.72 | 56.20 | 8,125,345 | +0.12(+0.21%) |
Dec 28, 2021 | 56.37 | 57.08 | 55.99 | 56.08 | 8,734,537 | -0.31(-0.56%) |
Dec 27, 2021 | 55.87 | 56.71 | 55.52 | 56.40 | 9,245,394 | +0.51(+0.91%) |
Dec 23, 2021 | 55.06 | 56.07 | 54.83 | 55.89 | 13,973,220 | +0.82(+1.48%) |
Dec 22, 2021 | 53.81 | 55.33 | 53.77 | 55.07 | 16,987,386 | +1.27(+2.35%) |
Dec 21, 2021 | 53.52 | 53.91 | 52.87 | 53.81 | 15,834,527 | +0.74(+1.39%) |
Dec 20, 2021 | 53.05 | 53.56 | 52.19 | 53.07 | 19,402,018 | -1.10(-2.03%) |
Dec 17, 2021 | 55.19 | 55.38 | 53.53 | 54.17 | 43,034,688 | -3.17(-5.53%) |
Dec 16, 2021 | 58.33 | 59.53 | 56.98 | 57.34 | 18,027,368 | -0.22(-0.38%) |
Dec 15, 2021 | 57.25 | 57.83 | 56.01 | 57.56 | 14,717,934 | +0.21(+0.36%) |
Dec 14, 2021 | 56.93 | 58.14 | 56.66 | 57.35 | 18,247,164 | -0.72(-1.23%) |
Dec 13, 2021 | 60.96 | 61.06 | 57.96 | 58.07 | 27,800,664 | -4.01(-6.45%) |
Dec 10, 2021 | 59.02 | 62.15 | 59.02 | 62.08 | 23,257,476 | +3.53(+6.02%) |
Dec 09, 2021 | 59.30 | 59.54 | 58.52 | 58.55 | 13,196,398 | -1.14(-1.91%) |
Dec 08, 2021 | 60.54 | 60.70 | 59.33 | 59.69 | 10,176,144 | -0.74(-1.22%) |
Dec 07, 2021 | 59.82 | 61.26 | 59.61 | 60.43 | 14,479,744 | +1.66(+2.82%) |
Dec 06, 2021 | 59.38 | 59.64 | 57.65 | 58.77 | 17,024,202 | +0.13(+0.22%) |
Dec 03, 2021 | 60.14 | 60.58 | 57.81 | 58.64 | 19,999,668 | -1.29(-2.15%) |
Dec 02, 2021 | 57.70 | 60.20 | 57.65 | 59.92 | 25,730,160 | +2.91(+5.10%) |