Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 48.14 | 48.74 | 47.93 | 48.53 | 503,512 | +0.18(+0.36%) |
Feb 25, 2022 | 48.28 | 48.60 | 47.92 | 48.36 | 683,768 | +0.14(+0.29%) |
Feb 24, 2022 | 45.55 | 48.31 | 45.55 | 48.22 | 748,959 | +1.44(+3.07%) |
Feb 23, 2022 | 48.04 | 48.51 | 46.73 | 46.78 | 864,642 | -1.18(-2.45%) |
Feb 22, 2022 | 48.11 | 48.79 | 47.46 | 47.96 | 1,192,003 | +0.44(+0.94%) |
Feb 18, 2022 | 47.51 | 0 | -5.72(-10.74%) | |||
Feb 17, 2022 | 53.40 | 53.92 | 52.98 | 53.23 | 441,746 | -0.49(-0.91%) |
Feb 16, 2022 | 53.69 | 54.00 | 53.24 | 53.72 | 478,143 | -0.11(-0.21%) |
Feb 15, 2022 | 53.77 | 54.08 | 53.69 | 53.83 | 460,010 | +0.65(+1.22%) |
Feb 14, 2022 | 53.09 | 53.69 | 52.68 | 53.19 | 546,398 | +0.01(+0.02%) |
Feb 11, 2022 | 54.49 | 54.75 | 52.85 | 53.18 | 549,263 | -1.33(-2.43%) |
Feb 10, 2022 | 56.85 | 57.02 | 54.25 | 54.50 | 1,699,587 | -3.40(-5.87%) |
Feb 09, 2022 | 57.08 | 58.16 | 57.08 | 57.90 | 2,570,879 | +1.39(+2.47%) |
Feb 08, 2022 | 55.36 | 56.89 | 55.34 | 56.51 | 344,956 | +0.91(+1.64%) |
Feb 07, 2022 | 56.38 | 56.38 | 55.31 | 55.59 | 283,728 | -0.25(-0.45%) |
Feb 04, 2022 | 56.02 | 56.23 | 55.18 | 55.84 | 235,822 | -0.42(-0.75%) |
Feb 03, 2022 | 56.40 | 56.27 | 360,370 | -0.85(-1.49%) | ||
Feb 02, 2022 | 57.26 | 57.44 | 56.86 | 57.12 | 244,128 | +0.17(+0.29%) |
Feb 01, 2022 | 56.15 | 56.98 | 55.40 | 56.95 | 220,520 | +0.69(+1.23%) |
Jan 31, 2022 | 54.61 | 56.42 | 56.26 | 307,151 | +1.57(+2.87%) | |
Jan 28, 2022 | 53.54 | 54.74 | 52.70 | 54.69 | 410,914 | +1.36(+2.54%) |
Jan 27, 2022 | 55.32 | 55.65 | 53.31 | 53.33 | 406,073 | -1.48(-2.69%) |
Jan 26, 2022 | 55.95 | 56.57 | 54.67 | 54.81 | 518,931 | -0.69(-1.25%) |
Jan 25, 2022 | 56.10 | 56.21 | 54.59 | 55.50 | 697,250 | -1.46(-2.56%) |
Jan 24, 2022 | 55.20 | 57.07 | 54.85 | 56.96 | 667,766 | +0.77(+1.36%) |
Jan 21, 2022 | 57.58 | 57.58 | 56.17 | 56.19 | 588,521 | -1.63(-2.82%) |
Jan 20, 2022 | 58.13 | 59.61 | 57.80 | 57.83 | 603,038 | +0.25(+0.43%) |
Jan 19, 2022 | 56.68 | 58.10 | 56.42 | 57.58 | 540,809 | +0.96(+1.70%) |
Jan 18, 2022 | 56.94 | 57.37 | 56.04 | 56.62 | 577,499 | -0.47(-0.82%) |
Jan 14, 2022 | 57.09 | 0 | -0.47(-0.82%) | |||
Jan 13, 2022 | 57.31 | 58.03 | 57.02 | 57.56 | 621,264 | +0.63(+1.10%) |
Jan 12, 2022 | 55.99 | 56.97 | 55.77 | 56.93 | 750,252 | +1.04(+1.87%) |
Jan 11, 2022 | 55.72 | 56.38 | 54.76 | 55.89 | 527,402 | +0.17(+0.30%) |
Jan 10, 2022 | 54.63 | 55.78 | 54.26 | 55.72 | 569,830 | +0.54(+0.99%) |
Jan 07, 2022 | 55.73 | 56.22 | 54.24 | 55.18 | 683,052 | -0.91(-1.63%) |
Jan 06, 2022 | 56.68 | 56.68 | 55.26 | 56.09 | 486,454 | +0.04(+0.07%) |
Jan 05, 2022 | 56.29 | 57.41 | 55.91 | 56.06 | 894,663 | -0.43(-0.77%) |
Jan 04, 2022 | 56.62 | 56.92 | 56.08 | 56.49 | 264,003 | -0.19(-0.34%) |
Jan 03, 2022 | 56.43 | 56.97 | 55.70 | 56.68 | 296,243 | +0.19(+0.34%) |
Dec 31, 2021 | 56.35 | 56.72 | 56.12 | 56.49 | 240,398 | -0.02(-0.03%) |
Dec 30, 2021 | 57.02 | 57.08 | 56.48 | 56.51 | 280,248 | -0.22(-0.39%) |
Dec 29, 2021 | 56.84 | 57.40 | 56.73 | 56.73 | 318,426 | -0.18(-0.32%) |
Dec 28, 2021 | 57.43 | 57.63 | 56.64 | 56.91 | 213,497 | -0.38(-0.66%) |
Dec 27, 2021 | 56.67 | 57.35 | 56.18 | 57.29 | 213,363 | +0.77(+1.36%) |
Dec 23, 2021 | 55.91 | 56.78 | 55.57 | 56.53 | 373,885 | +0.50(+0.89%) |
Dec 22, 2021 | 56.32 | 56.41 | 55.55 | 56.03 | 440,350 | -0.28(-0.49%) |
Dec 21, 2021 | 56.02 | 56.44 | 55.57 | 56.30 | 670,158 | +0.86(+1.55%) |
Dec 20, 2021 | 57.14 | 57.27 | 54.96 | 55.45 | 650,264 | -2.34(-4.06%) |
Dec 17, 2021 | 57.88 | 58.74 | 57.52 | 57.79 | 738,805 | -0.73(-1.25%) |
Dec 16, 2021 | 58.94 | 59.30 | 58.01 | 58.52 | 578,375 | +0.04(+0.06%) |
Dec 15, 2021 | 58.90 | 58.90 | 57.82 | 58.48 | 468,662 | -0.27(-0.46%) |
Dec 14, 2021 | 60.74 | 60.88 | 58.54 | 58.75 | 806,450 | -2.08(-3.41%) |
Dec 13, 2021 | 62.17 | 62.17 | 60.80 | 60.83 | 561,768 | -1.49(-2.38%) |
Dec 10, 2021 | 62.83 | 62.92 | 61.88 | 62.31 | 382,958 | -0.53(-0.84%) |
Dec 09, 2021 | 64.67 | 64.86 | 62.77 | 62.84 | 404,363 | -2.04(-3.14%) |
Dec 08, 2021 | 65.50 | 65.51 | 64.58 | 64.88 | 325,639 | -0.50(-0.76%) |
Dec 07, 2021 | 65.08 | 66.12 | 64.77 | 65.38 | 291,324 | +1.18(+1.84%) |
Dec 06, 2021 | 63.37 | 64.49 | 63.25 | 64.20 | 204,384 | +0.91(+1.44%) |
Dec 03, 2021 | 63.95 | 64.33 | 62.61 | 63.28 | 257,340 | -0.33(-0.52%) |
Dec 02, 2021 | 61.79 | 63.81 | 61.79 | 63.61 | 604,496 | +1.94(+3.14%) |