Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 52.03 | 55.04 | 51.04 | 54.94 | 2,950,964 | +3.08(+5.94%) |
Feb 25, 2022 | 50.96 | 51.90 | 50.41 | 51.86 | 1,798,567 | +0.67(+1.32%) |
Feb 24, 2022 | 52.25 | 52.38 | 49.97 | 51.18 | 2,339,327 | -0.12(-0.23%) |
Feb 23, 2022 | 51.47 | 52.52 | 50.40 | 51.30 | 2,556,974 | +0.34(+0.66%) |
Feb 22, 2022 | 54.35 | 54.67 | 50.20 | 50.96 | 2,451,786 | -1.34(-2.56%) |
Feb 18, 2022 | 52.30 | 0 | -1.16(-2.17%) | |||
Feb 17, 2022 | 53.52 | 55.56 | 53.19 | 53.46 | 2,713,011 | -0.02(-0.04%) |
Feb 16, 2022 | 54.54 | 55.48 | 53.14 | 53.48 | 4,105,154 | -0.08(-0.15%) |
Feb 15, 2022 | 50.21 | 55.19 | 49.35 | 53.56 | 9,901,794 | -3.05(-5.39%) |
Feb 14, 2022 | 58.78 | 58.78 | 55.72 | 56.61 | 3,167,332 | -2.25(-3.82%) |
Feb 11, 2022 | 55.95 | 59.37 | 55.67 | 58.86 | 3,177,517 | +3.93(+7.15%) |
Feb 10, 2022 | 54.28 | 57.39 | 54.28 | 54.93 | 2,175,064 | +0.13(+0.23%) |
Feb 09, 2022 | 53.79 | 55.72 | 53.79 | 54.80 | 1,423,883 | +0.73(+1.35%) |
Feb 08, 2022 | 56.25 | 56.48 | 53.48 | 54.07 | 2,040,682 | -2.29(-4.06%) |
Feb 07, 2022 | 57.61 | 57.88 | 55.32 | 56.36 | 1,860,660 | -0.14(-0.24%) |
Feb 04, 2022 | 56.43 | 59.04 | 56.36 | 56.50 | 2,936,096 | +1.96(+3.60%) |
Feb 03, 2022 | 53.79 | 55.23 | 54.54 | 1,619,941 | +0.18(+0.33%) | |
Feb 02, 2022 | 54.21 | 54.54 | 52.92 | 54.36 | 1,123,307 | +0.14(+0.25%) |
Feb 01, 2022 | 50.96 | 55.08 | 50.92 | 54.22 | 1,750,793 | +2.96(+5.78%) |
Jan 31, 2022 | 51.22 | 52.18 | 51.26 | 1,209,139 | -0.05(-0.10%) | |
Jan 28, 2022 | 51.69 | 52.20 | 49.77 | 51.31 | 1,206,617 | -0.17(-0.33%) |
Jan 27, 2022 | 54.51 | 55.06 | 50.45 | 51.48 | 1,887,300 | -1.23(-2.34%) |
Jan 26, 2022 | 54.02 | 55.05 | 52.13 | 52.71 | 1,829,053 | -0.37(-0.69%) |
Jan 25, 2022 | 48.32 | 53.51 | 47.87 | 53.08 | 2,245,842 | +4.39(+9.02%) |
Jan 24, 2022 | 45.80 | 48.82 | 44.90 | 48.68 | 2,291,793 | +1.13(+2.37%) |
Jan 21, 2022 | 49.35 | 49.42 | 47.09 | 47.56 | 2,029,494 | -2.19(-4.40%) |
Jan 20, 2022 | 50.56 | 52.48 | 49.63 | 49.75 | 1,348,245 | -1.41(-2.76%) |
Jan 19, 2022 | 52.04 | 52.09 | 50.34 | 51.16 | 1,254,121 | -0.30(-0.58%) |
Jan 18, 2022 | 52.64 | 52.96 | 50.69 | 51.46 | 2,035,062 | -0.14(-0.27%) |
Jan 14, 2022 | 51.60 | 0 | +1.88(+3.77%) | |||
Jan 13, 2022 | 50.32 | 51.05 | 49.38 | 49.72 | 1,612,048 | -0.96(-1.89%) |
Jan 12, 2022 | 50.90 | 51.35 | 49.57 | 50.68 | 1,322,240 | -0.03(-0.06%) |
Jan 11, 2022 | 48.84 | 50.88 | 47.73 | 50.71 | 1,557,073 | +2.65(+5.52%) |
Jan 10, 2022 | 48.85 | 48.92 | 46.90 | 48.05 | 1,085,839 | -0.71(-1.46%) |
Jan 07, 2022 | 49.78 | 50.07 | 48.32 | 48.76 | 1,400,459 | -0.77(-1.55%) |
Jan 06, 2022 | 47.49 | 50.22 | 47.00 | 49.53 | 2,651,163 | +3.60(+7.84%) |
Jan 05, 2022 | 48.18 | 48.33 | 45.81 | 45.93 | 1,405,779 | -1.31(-2.78%) |
Jan 04, 2022 | 46.22 | 48.07 | 46.22 | 47.24 | 1,274,304 | +1.65(+3.61%) |
Jan 03, 2022 | 44.00 | 45.76 | 43.80 | 45.60 | 1,532,343 | +1.42(+3.22%) |
Dec 31, 2021 | 43.92 | 44.46 | 43.66 | 44.17 | 507,205 | +0.15(+0.34%) |
Dec 30, 2021 | 44.55 | 45.14 | 44.00 | 44.03 | 700,916 | -0.62(-1.39%) |
Dec 29, 2021 | 44.83 | 45.69 | 44.46 | 44.65 | 791,711 | -0.43(-0.96%) |
Dec 28, 2021 | 46.18 | 46.66 | 44.77 | 45.08 | 957,767 | -0.92(-2.00%) |
Dec 27, 2021 | 44.18 | 46.15 | 43.42 | 46.00 | 1,130,115 | +1.65(+3.72%) |
Dec 23, 2021 | 45.02 | 45.35 | 44.25 | 44.35 | 1,474,765 | -0.58(-1.30%) |
Dec 22, 2021 | 44.47 | 45.86 | 43.78 | 44.93 | 1,677,035 | +0.01(+0.02%) |
Dec 21, 2021 | 43.00 | 45.39 | 42.59 | 44.92 | 2,374,575 | +2.79(+6.63%) |
Dec 20, 2021 | 40.92 | 42.16 | 40.22 | 42.13 | 1,717,211 | -0.32(-0.74%) |
Dec 17, 2021 | 42.21 | 42.79 | 41.01 | 42.45 | 2,577,143 | -0.27(-0.62%) |
Dec 16, 2021 | 43.46 | 44.58 | 42.47 | 42.71 | 1,286,368 | -0.14(-0.32%) |
Dec 15, 2021 | 42.22 | 43.06 | 40.60 | 42.85 | 1,958,430 | +0.45(+1.07%) |
Dec 14, 2021 | 42.79 | 43.74 | 42.25 | 42.40 | 1,960,485 | -1.04(-2.39%) |
Dec 13, 2021 | 44.79 | 44.83 | 43.38 | 43.43 | 1,031,464 | -1.89(-4.16%) |
Dec 10, 2021 | 45.88 | 46.23 | 43.69 | 45.32 | 1,322,729 | +0.14(+0.31%) |
Dec 09, 2021 | 45.35 | 45.69 | 44.93 | 45.18 | 1,052,201 | -0.62(-1.36%) |
Dec 08, 2021 | 46.62 | 46.84 | 45.55 | 45.80 | 1,163,188 | -0.22(-0.47%) |
Dec 07, 2021 | 44.71 | 46.43 | 44.56 | 46.02 | 1,788,104 | +2.47(+5.67%) |
Dec 06, 2021 | 43.74 | 44.23 | 42.47 | 43.55 | 1,424,439 | +1.11(+2.60%) |
Dec 03, 2021 | 44.53 | 44.83 | 41.79 | 42.45 | 1,975,344 | -0.86(-1.98%) |
Dec 02, 2021 | 41.70 | 43.91 | 40.68 | 43.31 | 3,211,009 | +1.18(+2.81%) |