Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 52.08 | 52.51 | 50.68 | 51.97 | 7,862,607 | -4.37(-7.75%) |
Feb 25, 2022 | 54.29 | 56.35 | 55.00 | 56.34 | 2,771,090 | +2.31(+4.28%) |
Feb 24, 2022 | 52.11 | 54.18 | 51.82 | 54.02 | 2,189,055 | +0.83(+1.55%) |
Feb 23, 2022 | 53.47 | 54.21 | 53.04 | 53.20 | 1,525,359 | +0.03(+0.05%) |
Feb 22, 2022 | 52.84 | 53.74 | 52.59 | 53.17 | 1,959,038 | +0.29(+0.54%) |
Feb 18, 2022 | 52.88 | 0 | -0.44(-0.83%) | |||
Feb 17, 2022 | 53.92 | 53.92 | 52.91 | 53.32 | 1,033,039 | -1.04(-1.91%) |
Feb 16, 2022 | 54.14 | 54.72 | 53.39 | 54.36 | 3,585,080 | +0.12(+0.21%) |
Feb 15, 2022 | 51.71 | 54.36 | 51.71 | 54.25 | 2,432,018 | +2.85(+5.55%) |
Feb 14, 2022 | 51.74 | 52.34 | 50.97 | 51.39 | 1,138,214 | -0.41(-0.80%) |
Feb 11, 2022 | 52.20 | 52.44 | 51.52 | 51.81 | 1,880,726 | -0.33(-0.63%) |
Feb 10, 2022 | 51.75 | 53.18 | 51.75 | 52.13 | 2,382,194 | -0.06(-0.11%) |
Feb 09, 2022 | 51.26 | 52.26 | 51.23 | 52.19 | 1,567,876 | +1.32(+2.58%) |
Feb 08, 2022 | 49.96 | 50.97 | 49.53 | 50.88 | 1,299,855 | +0.84(+1.69%) |
Feb 07, 2022 | 50.12 | 50.41 | 49.66 | 50.03 | 929,221 | -0.17(-0.34%) |
Feb 04, 2022 | 50.08 | 50.61 | 49.28 | 50.20 | 929,834 | -0.29(-0.57%) |
Feb 03, 2022 | 51.27 | 50.39 | 50.49 | 980,970 | -0.97(-1.88%) | |
Feb 02, 2022 | 50.93 | 51.63 | 50.81 | 51.46 | 1,322,451 | +0.48(+0.94%) |
Feb 01, 2022 | 51.19 | 51.52 | 50.43 | 50.98 | 1,603,258 | -0.30(-0.58%) |
Jan 31, 2022 | 51.15 | 51.28 | 1,314,978 | -0.02(-0.04%) | ||
Jan 28, 2022 | 50.59 | 51.33 | 49.98 | 51.30 | 936,316 | +0.65(+1.29%) |
Jan 27, 2022 | 50.62 | 51.54 | 50.15 | 50.65 | 1,118,914 | +0.24(+0.48%) |
Jan 26, 2022 | 51.00 | 52.01 | 49.97 | 50.41 | 1,626,053 | -0.20(-0.40%) |
Jan 25, 2022 | 51.11 | 51.59 | 49.03 | 50.61 | 1,860,167 | -1.11(-2.15%) |
Jan 24, 2022 | 50.40 | 51.77 | 49.54 | 51.72 | 1,812,137 | +0.91(+1.79%) |
Jan 21, 2022 | 51.03 | 51.60 | 50.57 | 50.81 | 1,324,186 | -0.36(-0.71%) |
Jan 20, 2022 | 50.86 | 52.10 | 50.69 | 51.17 | 1,195,789 | +0.28(+0.55%) |
Jan 19, 2022 | 51.23 | 51.95 | 50.85 | 50.90 | 1,069,834 | -0.13(-0.26%) |
Jan 18, 2022 | 51.36 | 52.12 | 50.12 | 51.03 | 1,629,053 | -0.75(-1.45%) |
Jan 14, 2022 | 51.78 | 0 | -0.06(-0.11%) | |||
Jan 13, 2022 | 52.66 | 52.69 | 51.68 | 51.84 | 1,642,242 | -0.76(-1.44%) |
Jan 12, 2022 | 54.14 | 54.22 | 52.50 | 52.59 | 1,778,308 | -1.48(-2.73%) |
Jan 11, 2022 | 53.22 | 54.09 | 52.80 | 54.07 | 1,233,353 | +0.84(+1.59%) |
Jan 10, 2022 | 54.10 | 54.49 | 52.37 | 53.23 | 1,562,730 | -0.91(-1.68%) |
Jan 07, 2022 | 54.15 | 54.67 | 53.79 | 54.14 | 1,290,814 | +0.17(+0.32%) |
Jan 06, 2022 | 54.16 | 54.56 | 53.34 | 53.97 | 2,069,514 | -0.04(-0.07%) |
Jan 05, 2022 | 55.14 | 55.62 | 53.97 | 54.01 | 1,317,649 | -0.88(-1.61%) |
Jan 04, 2022 | 54.61 | 55.37 | 54.47 | 54.89 | 1,498,262 | +0.28(+0.51%) |
Jan 03, 2022 | 53.50 | 54.63 | 53.07 | 54.61 | 1,400,568 | +1.06(+1.97%) |
Dec 31, 2021 | 53.87 | 54.24 | 53.53 | 53.55 | 603,020 | -0.39(-0.73%) |
Dec 30, 2021 | 54.29 | 54.59 | 53.88 | 53.95 | 1,165,787 | -0.33(-0.60%) |
Dec 29, 2021 | 53.71 | 54.49 | 53.47 | 54.27 | 1,161,105 | +0.59(+1.11%) |
Dec 28, 2021 | 53.60 | 54.11 | 53.48 | 53.68 | 805,866 | +0.08(+0.14%) |
Dec 27, 2021 | 53.21 | 53.73 | 52.98 | 53.60 | 1,324,046 | +0.50(+0.94%) |
Dec 23, 2021 | 52.20 | 53.21 | 52.05 | 53.11 | 1,372,295 | +1.00(+1.91%) |
Dec 22, 2021 | 50.75 | 52.20 | 50.75 | 52.11 | 1,884,183 | +1.36(+2.68%) |
Dec 21, 2021 | 50.78 | 51.75 | 50.54 | 50.75 | 1,848,078 | +0.36(+0.72%) |
Dec 20, 2021 | 50.38 | 50.66 | 49.68 | 50.38 | 1,976,424 | -0.79(-1.54%) |
Dec 17, 2021 | 51.90 | 52.21 | 50.97 | 51.17 | 3,665,002 | -0.72(-1.38%) |
Dec 16, 2021 | 51.97 | 52.69 | 51.73 | 51.89 | 2,353,292 | +0.14(+0.28%) |
Dec 15, 2021 | 50.86 | 51.76 | 50.46 | 51.75 | 2,544,881 | +0.83(+1.64%) |
Dec 14, 2021 | 51.11 | 52.00 | 50.46 | 50.91 | 1,984,131 | -0.28(-0.54%) |
Dec 13, 2021 | 50.76 | 51.42 | 50.34 | 51.19 | 1,471,979 | +0.13(+0.26%) |
Dec 10, 2021 | 50.83 | 51.54 | 50.23 | 51.06 | 1,962,822 | +0.22(+0.43%) |
Dec 09, 2021 | 50.60 | 51.07 | 50.23 | 50.83 | 1,523,287 | -0.12(-0.24%) |
Dec 08, 2021 | 50.55 | 51.19 | 50.46 | 50.96 | 1,447,957 | +0.53(+1.04%) |
Dec 07, 2021 | 49.10 | 51.02 | 49.10 | 50.43 | 2,711,021 | +1.07(+2.17%) |
Dec 06, 2021 | 48.98 | 50.27 | 48.74 | 49.36 | 2,003,343 | +0.77(+1.58%) |
Dec 03, 2021 | 48.47 | 49.22 | 47.99 | 48.59 | 3,678,306 | +1.24(+2.61%) |
Dec 02, 2021 | 46.54 | 48.07 | 46.30 | 47.36 | 3,497,782 | +1.07(+2.32%) |