Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 49.69 | 50.32 | 49.46 | 50.23 | 595,506 | +0.19(+0.38%) |
Feb 25, 2022 | 49.93 | 50.17 | 49.67 | 50.04 | 522,900 | +0.06(+0.12%) |
Feb 24, 2022 | 48.59 | 50.18 | 48.48 | 49.98 | 629,468 | +0.36(+0.73%) |
Feb 23, 2022 | 50.06 | 50.74 | 49.48 | 49.62 | 416,799 | -0.31(-0.62%) |
Feb 22, 2022 | 50.62 | 50.99 | 49.83 | 49.93 | 694,874 | -1.02(-2.00%) |
Feb 18, 2022 | 50.95 | 0 | -1.26(-2.41%) | |||
Feb 17, 2022 | 53.00 | 53.09 | 52.16 | 52.21 | 456,373 | -1.25(-2.34%) |
Feb 16, 2022 | 52.33 | 53.55 | 52.33 | 53.46 | 380,055 | +0.77(+1.46%) |
Feb 15, 2022 | 52.52 | 52.80 | 52.04 | 52.69 | 754,178 | +0.51(+0.98%) |
Feb 14, 2022 | 52.66 | 53.07 | 51.97 | 52.18 | 598,795 | -0.44(-0.84%) |
Feb 11, 2022 | 53.51 | 53.74 | 52.47 | 52.62 | 687,923 | -0.85(-1.59%) |
Feb 10, 2022 | 53.43 | 54.02 | 52.81 | 53.47 | 447,876 | -0.50(-0.93%) |
Feb 09, 2022 | 53.57 | 54.30 | 53.27 | 53.97 | 556,743 | +0.71(+1.33%) |
Feb 08, 2022 | 52.30 | 53.45 | 52.30 | 53.26 | 392,806 | +0.93(+1.78%) |
Feb 07, 2022 | 51.98 | 52.56 | 51.98 | 52.33 | 399,212 | +0.29(+0.56%) |
Feb 04, 2022 | 50.79 | 52.46 | 50.79 | 52.04 | 455,210 | +0.96(+1.88%) |
Feb 03, 2022 | 51.41 | 51.02 | 51.08 | 503,385 | -0.60(-1.16%) | |
Feb 02, 2022 | 51.73 | 52.17 | 51.51 | 51.68 | 410,637 | +0.06(+0.12%) |
Feb 01, 2022 | 51.43 | 51.82 | 50.88 | 51.62 | 536,662 | +0.29(+0.56%) |
Jan 31, 2022 | 50.58 | 51.33 | 709,856 | +0.64(+1.26%) | ||
Jan 28, 2022 | 51.26 | 51.26 | 49.44 | 50.69 | 587,422 | -0.57(-1.11%) |
Jan 27, 2022 | 51.48 | 52.34 | 51.17 | 51.26 | 280,857 | +0.01(+0.02%) |
Jan 26, 2022 | 51.31 | 52.49 | 51.02 | 51.25 | 338,894 | -0.08(-0.16%) |
Jan 25, 2022 | 52.38 | 52.38 | 50.72 | 51.33 | 770,664 | -1.49(-2.82%) |
Jan 24, 2022 | 52.28 | 52.96 | 51.23 | 52.82 | 779,125 | +0.20(+0.38%) |
Jan 21, 2022 | 52.93 | 54.06 | 52.62 | 52.62 | 584,161 | -0.54(-1.02%) |
Jan 20, 2022 | 53.76 | 54.74 | 53.11 | 53.16 | 553,511 | -0.41(-0.77%) |
Jan 19, 2022 | 53.56 | 54.41 | 52.75 | 53.57 | 399,574 | -0.01(-0.02%) |
Jan 18, 2022 | 53.33 | 54.04 | 52.87 | 53.58 | 508,739 | -0.02(-0.04%) |
Jan 14, 2022 | 53.60 | 0 | +0.34(+0.64%) | |||
Jan 13, 2022 | 53.50 | 54.32 | 53.14 | 53.26 | 473,994 | -0.41(-0.76%) |
Jan 12, 2022 | 53.03 | 53.85 | 52.93 | 53.67 | 393,958 | +0.67(+1.26%) |
Jan 11, 2022 | 52.11 | 53.08 | 51.30 | 53.00 | 519,157 | +0.93(+1.79%) |
Jan 10, 2022 | 52.00 | 52.28 | 51.31 | 52.07 | 389,896 | -0.25(-0.48%) |
Jan 07, 2022 | 51.88 | 52.48 | 51.47 | 52.32 | 347,234 | +0.26(+0.50%) |
Jan 06, 2022 | 52.36 | 53.10 | 51.74 | 52.06 | 564,838 | -0.58(-1.10%) |
Jan 05, 2022 | 52.44 | 53.00 | 52.37 | 52.64 | 846,796 | +0.04(+0.08%) |
Jan 04, 2022 | 52.49 | 52.78 | 51.98 | 52.60 | 347,359 | -0.04(-0.08%) |
Jan 03, 2022 | 52.51 | 52.69 | 51.91 | 52.64 | 520,092 | +0.13(+0.25%) |
Dec 31, 2021 | 52.21 | 53.17 | 52.21 | 52.51 | 274,967 | +0.15(+0.29%) |
Dec 30, 2021 | 52.69 | 53.16 | 52.09 | 52.36 | 483,215 | -0.41(-0.78%) |
Dec 29, 2021 | 52.50 | 53.10 | 52.47 | 52.77 | 433,732 | +0.35(+0.67%) |
Dec 28, 2021 | 52.28 | 52.69 | 51.75 | 52.42 | 347,219 | +0.33(+0.63%) |
Dec 27, 2021 | 50.82 | 52.12 | 50.65 | 52.09 | 294,652 | +1.27(+2.50%) |
Dec 23, 2021 | 50.45 | 51.12 | 50.28 | 50.82 | 365,412 | +0.32(+0.63%) |
Dec 22, 2021 | 50.78 | 50.89 | 50.16 | 50.50 | 408,025 | -0.28(-0.55%) |
Dec 21, 2021 | 50.50 | 51.19 | 50.32 | 50.78 | 545,806 | +0.41(+0.81%) |
Dec 20, 2021 | 50.53 | 50.70 | 49.91 | 50.37 | 631,856 | -0.37(-0.73%) |
Dec 17, 2021 | 50.95 | 52.08 | 50.65 | 50.74 | 1,021,471 | -0.21(-0.41%) |
Dec 16, 2021 | 50.55 | 51.12 | 50.21 | 50.95 | 870,051 | +0.47(+0.93%) |
Dec 15, 2021 | 49.36 | 50.50 | 48.80 | 50.48 | 446,117 | +1.00(+2.02%) |
Dec 14, 2021 | 49.16 | 49.91 | 48.61 | 49.48 | 619,125 | -0.08(-0.16%) |
Dec 13, 2021 | 49.24 | 50.08 | 48.75 | 49.56 | 668,248 | +0.16(+0.32%) |
Dec 10, 2021 | 48.95 | 49.40 | 48.92 | 49.40 | 347,142 | +0.54(+1.11%) |
Dec 09, 2021 | 48.83 | 49.20 | 48.31 | 48.86 | 367,699 | -0.27(-0.55%) |
Dec 08, 2021 | 49.13 | 49.38 | 48.08 | 49.13 | 465,406 | +0.52(+1.07%) |
Dec 07, 2021 | 48.07 | 48.83 | 48.03 | 48.61 | 644,389 | +0.87(+1.82%) |
Dec 06, 2021 | 48.19 | 48.52 | 47.63 | 47.74 | 721,585 | -0.22(-0.46%) |
Dec 03, 2021 | 47.40 | 48.42 | 46.80 | 47.96 | 1,050,925 | +0.59(+1.25%) |
Dec 02, 2021 | 47.76 | 47.76 | 46.73 | 47.37 | 640,007 | +0.60(+1.28%) |