Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 48.40 | 49.32 | 47.61 | 48.31 | 7,000,763 | -1.09(-2.22%) |
Feb 25, 2022 | 47.51 | 49.47 | 48.14 | 49.40 | 2,104,509 | +1.05(+2.17%) |
Feb 24, 2022 | 45.05 | 48.47 | 44.77 | 48.35 | 3,446,365 | +2.10(+4.54%) |
Feb 23, 2022 | 47.35 | 47.48 | 45.82 | 46.25 | 3,300,737 | -0.96(-2.04%) |
Feb 22, 2022 | 49.96 | 50.78 | 47.15 | 47.21 | 4,314,887 | -2.94(-5.87%) |
Feb 18, 2022 | 50.16 | 0 | -0.36(-0.70%) | |||
Feb 17, 2022 | 51.03 | 51.38 | 50.17 | 50.52 | 2,092,250 | -0.90(-1.76%) |
Feb 16, 2022 | 51.59 | 52.35 | 51.28 | 51.42 | 2,152,662 | -0.45(-0.87%) |
Feb 15, 2022 | 50.81 | 52.14 | 50.72 | 51.87 | 2,790,451 | +1.43(+2.84%) |
Feb 14, 2022 | 51.28 | 51.68 | 50.36 | 50.44 | 2,257,857 | -0.61(-1.19%) |
Feb 11, 2022 | 52.29 | 53.01 | 50.66 | 51.05 | 4,091,920 | -1.57(-2.99%) |
Feb 10, 2022 | 54.34 | 54.52 | 52.14 | 52.62 | 5,121,707 | -1.20(-2.23%) |
Feb 09, 2022 | 53.04 | 54.32 | 53.04 | 53.82 | 5,837,122 | +0.72(+1.36%) |
Feb 08, 2022 | 52.46 | 53.67 | 52.29 | 53.09 | 2,299,656 | +1.28(+2.46%) |
Feb 07, 2022 | 52.07 | 52.67 | 51.76 | 51.82 | 1,959,936 | -0.02(-0.03%) |
Feb 04, 2022 | 50.16 | 52.66 | 50.02 | 51.84 | 4,942,163 | +0.96(+1.88%) |
Feb 03, 2022 | 50.54 | 50.88 | 4,866,760 | +0.52(+1.03%) | ||
Feb 02, 2022 | 51.69 | 51.83 | 50.19 | 50.36 | 3,934,997 | -1.21(-2.34%) |
Feb 01, 2022 | 51.89 | 52.35 | 50.83 | 51.57 | 4,016,554 | -0.30(-0.57%) |
Jan 31, 2022 | 52.31 | 51.13 | 51.86 | 5,636,086 | -0.39(-0.75%) | |
Jan 28, 2022 | 51.94 | 52.27 | 50.91 | 52.25 | 5,391,217 | +0.34(+0.65%) |
Jan 27, 2022 | 52.81 | 53.80 | 51.70 | 51.91 | 5,801,160 | -0.43(-0.81%) |
Jan 26, 2022 | 54.51 | 54.79 | 52.00 | 52.34 | 6,652,737 | -1.75(-3.23%) |
Jan 25, 2022 | 54.48 | 55.92 | 53.73 | 54.09 | 11,334,129 | -1.25(-2.26%) |
Jan 24, 2022 | 53.60 | 55.05 | 52.83 | 55.34 | 48,015,688 | +14.65(+36.02%) |
Jan 21, 2022 | 41.47 | 41.84 | 40.01 | 40.68 | 7,215,471 | -1.09(-2.60%) |
Jan 20, 2022 | 45.13 | 45.65 | 41.60 | 41.77 | 5,206,478 | -3.25(-7.22%) |
Jan 19, 2022 | 42.69 | 46.56 | 42.62 | 45.02 | 13,618,077 | +1.81(+4.18%) |
Jan 18, 2022 | 41.29 | 45.26 | 40.94 | 43.21 | 17,691,620 | +1.72(+4.14%) |
Jan 14, 2022 | 41.49 | 0 | -0.82(-1.93%) | |||
Jan 13, 2022 | 41.98 | 43.61 | 41.80 | 42.31 | 5,538,259 | +0.63(+1.52%) |
Jan 12, 2022 | 42.71 | 43.43 | 41.10 | 41.67 | 6,314,211 | -0.87(-2.04%) |
Jan 11, 2022 | 40.65 | 42.56 | 40.28 | 42.54 | 4,245,385 | +2.08(+5.13%) |
Jan 10, 2022 | 41.82 | 41.86 | 39.38 | 40.47 | 5,970,338 | -1.40(-3.34%) |
Jan 07, 2022 | 40.45 | 42.28 | 40.30 | 41.86 | 8,764,776 | -0.71(-1.67%) |
Jan 06, 2022 | 42.24 | 43.15 | 41.21 | 42.58 | 3,865,998 | +0.58(+1.39%) |
Jan 05, 2022 | 43.41 | 43.73 | 41.88 | 41.99 | 5,102,002 | -1.15(-2.66%) |
Jan 04, 2022 | 42.56 | 43.64 | 42.35 | 43.14 | 3,829,334 | +0.08(+0.18%) |
Jan 03, 2022 | 43.44 | 44.64 | 43.01 | 43.06 | 4,375,209 | +0.17(+0.38%) |
Dec 31, 2021 | 43.40 | 44.12 | 42.76 | 42.90 | 3,077,627 | -0.76(-1.75%) |
Dec 30, 2021 | 43.25 | 44.37 | 43.18 | 43.66 | 2,288,632 | +0.17(+0.38%) |
Dec 29, 2021 | 42.87 | 44.01 | 42.58 | 43.50 | 3,375,806 | +0.76(+1.79%) |
Dec 28, 2021 | 43.83 | 44.42 | 42.62 | 42.73 | 4,003,929 | -1.39(-3.15%) |
Dec 27, 2021 | 43.42 | 44.54 | 43.28 | 44.12 | 2,741,237 | +0.53(+1.22%) |
Dec 23, 2021 | 43.13 | 43.92 | 42.69 | 43.59 | 2,672,611 | +0.82(+1.91%) |
Dec 22, 2021 | 42.65 | 43.15 | 41.73 | 42.78 | 3,195,161 | +0.31(+0.74%) |
Dec 21, 2021 | 41.22 | 42.81 | 41.22 | 42.46 | 4,226,980 | +1.75(+4.31%) |
Dec 20, 2021 | 40.76 | 41.05 | 39.38 | 40.71 | 6,497,722 | -0.83(-2.01%) |
Dec 17, 2021 | 40.57 | 41.68 | 40.22 | 41.54 | 5,925,788 | +0.87(+2.14%) |
Dec 16, 2021 | 43.17 | 43.19 | 40.56 | 40.67 | 5,370,201 | -2.04(-4.78%) |
Dec 15, 2021 | 42.55 | 42.99 | 41.20 | 42.72 | 7,201,852 | -0.28(-0.65%) |
Dec 14, 2021 | 41.88 | 43.42 | 41.52 | 42.99 | 4,126,663 | +0.81(+1.91%) |
Dec 13, 2021 | 44.92 | 45.13 | 41.18 | 42.19 | 6,843,183 | -2.77(-6.16%) |
Dec 10, 2021 | 44.06 | 45.68 | 41.69 | 44.96 | 10,697,271 | +0.96(+2.17%) |
Dec 09, 2021 | 44.43 | 45.24 | 43.93 | 44.00 | 4,095,953 | -0.40(-0.90%) |
Dec 08, 2021 | 45.48 | 45.58 | 44.13 | 44.40 | 4,076,263 | -0.87(-1.92%) |
Dec 07, 2021 | 44.73 | 45.80 | 44.34 | 45.27 | 4,289,985 | +1.13(+2.56%) |
Dec 06, 2021 | 43.85 | 45.86 | 43.65 | 44.14 | 11,322,705 | +2.26(+5.41%) |
Dec 03, 2021 | 43.03 | 43.29 | 41.42 | 41.88 | 6,240,306 | -1.24(-2.89%) |
Dec 02, 2021 | 42.07 | 43.35 | 41.47 | 43.12 | 4,525,643 | +1.35(+3.23%) |