Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 55.02 | 55.63 | 53.70 | 55.48 | 1,066,777 | +0.20(+0.36%) |
Feb 25, 2022 | 54.24 | 55.47 | 54.28 | 55.28 | 713,346 | +1.71(+3.19%) |
Feb 24, 2022 | 51.42 | 53.69 | 50.85 | 53.57 | 1,509,101 | +0.52(+0.98%) |
Feb 23, 2022 | 54.76 | 55.16 | 52.72 | 53.05 | 839,071 | -1.57(-2.87%) |
Feb 22, 2022 | 54.75 | 56.34 | 54.36 | 54.62 | 994,009 | -2.01(-3.55%) |
Feb 18, 2022 | 56.63 | 0 | -0.86(-1.50%) | |||
Feb 17, 2022 | 55.14 | 58.22 | 55.14 | 57.49 | 1,221,037 | +1.68(+3.01%) |
Feb 16, 2022 | 56.64 | 57.08 | 55.16 | 55.81 | 1,059,872 | -0.19(-0.34%) |
Feb 15, 2022 | 53.30 | 56.59 | 53.30 | 56.00 | 1,252,361 | +3.00(+5.66%) |
Feb 14, 2022 | 53.29 | 54.75 | 52.45 | 53.00 | 1,252,972 | -0.01(-0.02%) |
Feb 11, 2022 | 51.42 | 53.31 | 50.69 | 53.01 | 1,192,625 | +1.34(+2.59%) |
Feb 10, 2022 | 51.38 | 53.24 | 50.62 | 51.67 | 986,780 | -0.88(-1.67%) |
Feb 09, 2022 | 51.21 | 52.92 | 51.03 | 52.55 | 1,069,368 | +1.43(+2.80%) |
Feb 08, 2022 | 50.48 | 51.27 | 49.03 | 51.12 | 571,470 | +0.15(+0.29%) |
Feb 07, 2022 | 48.55 | 51.38 | 48.55 | 50.97 | 1,097,213 | +2.25(+4.62%) |
Feb 04, 2022 | 46.18 | 48.98 | 45.52 | 48.72 | 1,142,879 | +2.42(+5.23%) |
Feb 03, 2022 | 48.29 | 45.77 | 46.30 | 641,329 | -1.76(-3.66%) | |
Feb 02, 2022 | 48.02 | 48.91 | 46.93 | 48.06 | 659,818 | -0.37(-0.76%) |
Feb 01, 2022 | 47.79 | 48.97 | 47.23 | 48.43 | 684,615 | +0.94(+1.98%) |
Jan 31, 2022 | 45.63 | 47.49 | 876,671 | +1.75(+3.83%) | ||
Jan 28, 2022 | 45.25 | 46.42 | 44.16 | 45.74 | 617,684 | +0.28(+0.62%) |
Jan 27, 2022 | 47.76 | 48.15 | 44.76 | 45.46 | 945,007 | -2.27(-4.76%) |
Jan 26, 2022 | 47.75 | 49.73 | 47.09 | 47.73 | 1,406,973 | +1.09(+2.34%) |
Jan 25, 2022 | 44.01 | 47.34 | 43.60 | 46.64 | 1,491,750 | +2.30(+5.19%) |
Jan 24, 2022 | 42.19 | 44.60 | 40.61 | 44.34 | 1,661,621 | +1.68(+3.94%) |
Jan 21, 2022 | 38.64 | 44.06 | 38.51 | 42.66 | 2,713,560 | +3.79(+9.75%) |
Jan 20, 2022 | 39.00 | 40.35 | 38.58 | 38.87 | 747,127 | +0.13(+0.34%) |
Jan 19, 2022 | 40.31 | 40.78 | 38.69 | 38.74 | 721,814 | -1.60(-3.97%) |
Jan 18, 2022 | 42.05 | 43.48 | 40.31 | 40.34 | 783,234 | -2.73(-6.34%) |
Jan 14, 2022 | 43.07 | 0 | +2.10(+5.13%) | |||
Jan 13, 2022 | 39.72 | 42.35 | 39.24 | 40.97 | 1,142,621 | +1.25(+3.15%) |
Jan 12, 2022 | 40.38 | 41.27 | 39.17 | 39.72 | 808,651 | -0.66(-1.63%) |
Jan 11, 2022 | 40.45 | 41.38 | 39.91 | 40.38 | 974,728 | -0.62(-1.51%) |
Jan 10, 2022 | 41.02 | 42.40 | 39.50 | 41.00 | 1,980,102 | -2.03(-4.72%) |
Jan 07, 2022 | 46.00 | 46.00 | 42.66 | 43.03 | 2,863,614 | -2.33(-5.14%) |
Jan 06, 2022 | 45.35 | 46.74 | 44.64 | 45.36 | 2,262,536 | +0.03(+0.07%) |
Jan 05, 2022 | 45.91 | 47.76 | 44.19 | 45.33 | 7,190,935 | +0.65(+1.45%) |
Jan 04, 2022 | 47.07 | 47.98 | 42.52 | 44.68 | 4,050,980 | -7.34(-14.11%) |
Jan 03, 2022 | 52.42 | 52.68 | 50.79 | 52.02 | 552,496 | -0.32(-0.61%) |
Dec 31, 2021 | 52.25 | 54.47 | 52.20 | 52.34 | 571,138 | +0.21(+0.40%) |
Dec 30, 2021 | 50.99 | 54.17 | 50.31 | 52.13 | 550,198 | +0.37(+0.71%) |
Dec 29, 2021 | 52.88 | 52.91 | 51.04 | 51.76 | 471,218 | -0.70(-1.33%) |
Dec 28, 2021 | 53.49 | 55.20 | 52.25 | 52.46 | 910,077 | -0.96(-1.80%) |
Dec 27, 2021 | 51.18 | 53.71 | 50.63 | 53.42 | 723,354 | +1.77(+3.43%) |
Dec 23, 2021 | 50.50 | 53.76 | 49.74 | 51.65 | 1,240,380 | +1.94(+3.90%) |
Dec 22, 2021 | 48.08 | 51.00 | 47.64 | 49.71 | 1,805,998 | +1.51(+3.13%) |
Dec 21, 2021 | 44.66 | 49.35 | 44.13 | 48.20 | 2,739,233 | +2.85(+6.28%) |
Dec 20, 2021 | 43.86 | 49.00 | 42.42 | 45.35 | 6,007,069 | +6.19(+15.81%) |
Dec 17, 2021 | 37.26 | 40.61 | 36.20 | 39.16 | 1,237,919 | +2.19(+5.92%) |
Dec 16, 2021 | 37.78 | 40.16 | 36.48 | 36.97 | 718,308 | -0.24(-0.64%) |
Dec 15, 2021 | 36.09 | 37.63 | 35.10 | 37.21 | 939,627 | +1.51(+4.23%) |
Dec 14, 2021 | 35.94 | 36.27 | 34.61 | 35.70 | 491,075 | -0.70(-1.92%) |
Dec 13, 2021 | 35.70 | 36.76 | 35.00 | 36.40 | 432,270 | +0.73(+2.05%) |
Dec 10, 2021 | 37.71 | 37.98 | 34.75 | 35.67 | 551,276 | -2.04(-5.41%) |
Dec 09, 2021 | 39.40 | 39.53 | 37.63 | 37.71 | 510,797 | -1.46(-3.73%) |
Dec 08, 2021 | 37.77 | 39.42 | 37.63 | 39.17 | 361,508 | +1.46(+3.87%) |
Dec 07, 2021 | 35.98 | 38.07 | 35.98 | 37.71 | 542,257 | +2.51(+7.13%) |
Dec 06, 2021 | 36.06 | 37.81 | 34.43 | 35.20 | 546,071 | -1.11(-3.06%) |
Dec 03, 2021 | 38.90 | 39.00 | 35.86 | 36.31 | 356,671 | -2.29(-5.93%) |
Dec 02, 2021 | 38.60 | 38.96 | 37.30 | 38.60 | 374,807 | +0.06(+0.15%) |