Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 51.54 | 52.00 | 50.50 | 51.47 | 1,077,242 | -1.06(-2.01%) |
Feb 25, 2022 | 51.50 | 52.59 | 50.02 | 52.52 | 1,154,438 | +1.34(+2.62%) |
Feb 24, 2022 | 50.16 | 51.29 | 49.57 | 51.18 | 846,499 | -0.61(-1.17%) |
Feb 23, 2022 | 55.09 | 55.69 | 51.70 | 51.79 | 999,123 | -2.01(-3.74%) |
Feb 22, 2022 | 53.56 | 54.79 | 53.38 | 53.80 | 784,100 | -0.38(-0.69%) |
Feb 18, 2022 | 54.18 | 0 | -0.89(-1.62%) | |||
Feb 17, 2022 | 55.81 | 56.54 | 54.81 | 55.07 | 1,086,137 | -1.67(-2.95%) |
Feb 16, 2022 | 56.54 | 58.02 | 56.40 | 56.74 | 1,269,500 | -0.25(-0.44%) |
Feb 15, 2022 | 54.84 | 57.17 | 54.84 | 56.99 | 1,250,046 | +3.19(+5.92%) |
Feb 14, 2022 | 53.96 | 54.92 | 53.50 | 53.80 | 1,048,175 | -0.22(-0.41%) |
Feb 11, 2022 | 55.99 | 56.30 | 53.57 | 54.02 | 977,882 | -1.68(-3.02%) |
Feb 10, 2022 | 55.29 | 57.19 | 55.29 | 55.70 | 1,440,723 | -0.04(-0.07%) |
Feb 09, 2022 | 55.09 | 55.98 | 55.07 | 55.74 | 1,267,363 | +1.07(+1.97%) |
Feb 08, 2022 | 52.80 | 54.81 | 52.72 | 54.66 | 832,566 | +2.12(+4.04%) |
Feb 07, 2022 | 51.39 | 52.80 | 51.39 | 52.54 | 459,684 | +1.59(+3.12%) |
Feb 04, 2022 | 50.32 | 51.38 | 49.47 | 50.95 | 599,757 | +0.20(+0.40%) |
Feb 03, 2022 | 51.26 | 51.97 | 50.71 | 50.75 | 314,131 | -0.77(-1.50%) |
Feb 02, 2022 | 52.79 | 53.29 | 50.99 | 51.52 | 839,714 | -1.56(-2.94%) |
Feb 01, 2022 | 52.36 | 53.22 | 51.88 | 53.08 | 567,342 | +0.93(+1.78%) |
Jan 31, 2022 | 49.64 | 52.26 | 52.16 | 1,630,200 | +2.01(+4.01%) | |
Jan 28, 2022 | 49.36 | 50.20 | 48.30 | 50.14 | 499,382 | +0.79(+1.60%) |
Jan 27, 2022 | 51.00 | 51.83 | 48.91 | 49.35 | 704,253 | -1.32(-2.61%) |
Jan 26, 2022 | 51.15 | 52.33 | 50.46 | 50.68 | 621,651 | +0.31(+0.62%) |
Jan 25, 2022 | 49.11 | 50.94 | 48.07 | 50.37 | 678,289 | -0.06(-0.13%) |
Jan 24, 2022 | 48.16 | 50.47 | 47.55 | 50.43 | 1,431,421 | +1.18(+2.39%) |
Jan 21, 2022 | 49.14 | 49.95 | 48.08 | 49.25 | 768,650 | -0.17(-0.33%) |
Jan 20, 2022 | 49.82 | 51.60 | 49.31 | 49.42 | 663,648 | +0.19(+0.39%) |
Jan 19, 2022 | 50.24 | 50.29 | 49.13 | 49.23 | 515,872 | -0.86(-1.72%) |
Jan 18, 2022 | 51.22 | 51.65 | 50.03 | 50.09 | 1,155,153 | -1.63(-3.14%) |
Jan 14, 2022 | 51.71 | 0 | -0.33(-0.64%) | |||
Jan 13, 2022 | 51.81 | 52.78 | 51.52 | 52.05 | 488,490 | +0.38(+0.73%) |
Jan 12, 2022 | 52.81 | 53.00 | 51.57 | 51.67 | 580,154 | -0.94(-1.78%) |
Jan 11, 2022 | 51.96 | 52.83 | 51.74 | 52.61 | 512,179 | +0.55(+1.06%) |
Jan 10, 2022 | 52.76 | 52.76 | 51.15 | 52.05 | 1,264,260 | -0.82(-1.55%) |
Jan 07, 2022 | 52.44 | 53.84 | 52.21 | 52.87 | 1,173,669 | +0.41(+0.79%) |
Jan 06, 2022 | 52.74 | 53.26 | 51.87 | 52.46 | 795,902 | +0.12(+0.23%) |
Jan 05, 2022 | 54.07 | 54.15 | 52.34 | 52.34 | 778,810 | -1.47(-2.73%) |
Jan 04, 2022 | 52.86 | 54.28 | 52.48 | 53.81 | 743,725 | +1.53(+2.93%) |
Jan 03, 2022 | 51.29 | 52.37 | 50.72 | 52.27 | 1,037,517 | +1.52(+3.00%) |
Dec 31, 2021 | 49.89 | 51.12 | 49.89 | 50.75 | 317,129 | +0.46(+0.91%) |
Dec 30, 2021 | 50.96 | 51.46 | 50.23 | 50.29 | 268,133 | -0.47(-0.92%) |
Dec 29, 2021 | 49.85 | 50.83 | 49.68 | 50.76 | 368,799 | +0.56(+1.12%) |
Dec 28, 2021 | 49.98 | 50.87 | 49.96 | 50.20 | 412,539 | +0.11(+0.22%) |
Dec 27, 2021 | 48.79 | 50.32 | 48.42 | 50.09 | 890,103 | +0.61(+1.22%) |
Dec 23, 2021 | 49.70 | 49.73 | 48.79 | 49.48 | 434,057 | +0.57(+1.16%) |
Dec 22, 2021 | 47.74 | 49.41 | 47.74 | 48.91 | 627,274 | +1.18(+2.46%) |
Dec 21, 2021 | 45.25 | 47.95 | 45.25 | 47.74 | 1,447,750 | +3.19(+7.15%) |
Dec 20, 2021 | 43.56 | 44.67 | 43.18 | 44.55 | 783,051 | -0.19(-0.43%) |
Dec 17, 2021 | 43.72 | 44.97 | 42.98 | 44.75 | 1,606,843 | +0.90(+2.05%) |
Dec 16, 2021 | 44.89 | 45.44 | 43.59 | 43.85 | 658,304 | -1.11(-2.47%) |
Dec 15, 2021 | 45.09 | 45.28 | 43.67 | 44.96 | 807,264 | +0.04(+0.08%) |
Dec 14, 2021 | 44.56 | 46.16 | 44.56 | 44.92 | 810,315 | +0.01(+0.02%) |
Dec 13, 2021 | 46.62 | 46.93 | 44.54 | 44.91 | 913,868 | -2.23(-4.74%) |
Dec 10, 2021 | 48.47 | 48.73 | 46.73 | 47.14 | 686,224 | -0.53(-1.11%) |
Dec 09, 2021 | 46.71 | 48.12 | 46.53 | 47.67 | 439,467 | -0.05(-0.11%) |
Dec 08, 2021 | 47.28 | 48.57 | 46.54 | 47.73 | 570,845 | +1.08(+2.31%) |
Dec 07, 2021 | 46.89 | 48.57 | 46.21 | 46.65 | 1,313,576 | -0.04(-0.08%) |
Dec 06, 2021 | 45.86 | 47.79 | 45.59 | 46.69 | 1,142,109 | +1.63(+3.62%) |
Dec 03, 2021 | 45.96 | 45.96 | 44.31 | 45.06 | 752,122 | -0.46(-1.00%) |
Dec 02, 2021 | 43.71 | 45.98 | 43.43 | 45.51 | 711,864 | +2.53(+5.87%) |