Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 48.46 | 48.63 | 47.17 | 48.48 | 109,400 | -0.56(-1.13%) |
Feb 25, 2022 | 50.28 | 49.06 | 48.36 | 49.04 | 110,743 | -1.24(-2.47%) |
Feb 24, 2022 | 51.73 | 51.73 | 47.89 | 50.28 | 128,879 | +0.27(+0.55%) |
Feb 23, 2022 | 50.72 | 50.84 | 49.96 | 50.00 | 53,508 | -0.29(-0.58%) |
Feb 22, 2022 | 49.94 | 50.77 | 49.88 | 50.30 | 77,575 | +0.16(+0.31%) |
Feb 18, 2022 | 50.14 | 0 | -0.44(-0.87%) | |||
Feb 17, 2022 | 51.08 | 51.14 | 50.55 | 50.58 | 69,462 | -0.65(-1.28%) |
Feb 16, 2022 | 51.58 | 51.60 | 51.12 | 51.23 | 38,115 | -0.53(-1.02%) |
Feb 15, 2022 | 51.85 | 52.07 | 51.41 | 51.76 | 50,339 | +0.34(+0.66%) |
Feb 14, 2022 | 52.11 | 52.11 | 51.36 | 51.42 | 74,191 | -0.57(-1.09%) |
Feb 11, 2022 | 53.39 | 53.55 | 51.80 | 51.98 | 73,851 | -1.21(-2.27%) |
Feb 10, 2022 | 53.08 | 54.36 | 53.03 | 53.19 | 66,563 | -0.50(-0.93%) |
Feb 09, 2022 | 53.15 | 53.95 | 53.13 | 53.69 | 88,015 | +0.99(+1.87%) |
Feb 08, 2022 | 51.48 | 53.01 | 51.36 | 52.71 | 80,191 | +1.04(+2.02%) |
Feb 07, 2022 | 51.28 | 52.00 | 51.28 | 51.66 | 56,455 | +0.35(+0.68%) |
Feb 04, 2022 | 51.06 | 51.66 | 50.90 | 51.31 | 53,768 | +0.26(+0.52%) |
Feb 03, 2022 | 51.70 | 50.98 | 51.05 | 46,687 | -1.07(-2.06%) | |
Feb 02, 2022 | 52.17 | 52.58 | 51.94 | 52.12 | 82,381 | +0.28(+0.55%) |
Feb 01, 2022 | 51.74 | 52.36 | 51.16 | 51.84 | 80,470 | +0.07(+0.13%) |
Jan 31, 2022 | 50.88 | 51.96 | 51.77 | 56,841 | +0.82(+1.61%) | |
Jan 28, 2022 | 50.15 | 50.94 | 49.81 | 50.95 | 69,290 | +0.64(+1.28%) |
Jan 27, 2022 | 50.83 | 51.18 | 50.22 | 50.31 | 64,701 | -0.16(-0.31%) |
Jan 26, 2022 | 50.92 | 51.40 | 50.37 | 50.46 | 82,263 | -0.08(-0.15%) |
Jan 25, 2022 | 50.66 | 51.10 | 49.87 | 50.54 | 96,894 | -0.62(-1.22%) |
Jan 24, 2022 | 50.20 | 51.29 | 50.04 | 51.16 | 105,575 | +0.37(+0.73%) |
Jan 21, 2022 | 51.26 | 51.75 | 50.79 | 50.79 | 67,559 | -0.85(-1.64%) |
Jan 20, 2022 | 51.92 | 52.45 | 51.63 | 51.64 | 74,645 | -0.23(-0.45%) |
Jan 19, 2022 | 52.57 | 52.57 | 51.60 | 51.88 | 77,196 | -0.23(-0.45%) |
Jan 18, 2022 | 51.86 | 52.38 | 51.49 | 52.11 | 67,348 | -0.46(-0.87%) |
Jan 14, 2022 | 52.57 | 0 | -0.83(-1.55%) | |||
Jan 13, 2022 | 53.26 | 53.86 | 53.26 | 53.40 | 48,087 | +0.15(+0.27%) |
Jan 12, 2022 | 52.86 | 53.39 | 52.86 | 53.25 | 50,424 | +0.62(+1.19%) |
Jan 11, 2022 | 51.89 | 52.65 | 51.89 | 52.63 | 84,471 | +0.62(+1.20%) |
Jan 10, 2022 | 53.16 | 53.32 | 51.55 | 52.00 | 62,997 | -1.64(-3.06%) |
Jan 07, 2022 | 53.90 | 54.09 | 53.12 | 53.64 | 88,739 | -0.40(-0.74%) |
Jan 06, 2022 | 53.52 | 54.15 | 53.18 | 54.04 | 80,977 | +0.44(+0.82%) |
Jan 05, 2022 | 53.97 | 54.78 | 53.57 | 53.60 | 94,197 | -0.30(-0.56%) |
Jan 04, 2022 | 54.39 | 54.53 | 53.53 | 53.91 | 75,690 | -0.45(-0.83%) |
Jan 03, 2022 | 54.99 | 54.99 | 53.85 | 54.35 | 28,487 | -0.54(-0.98%) |
Dec 31, 2021 | 54.11 | 55.00 | 54.11 | 54.89 | 26,789 | +0.50(+0.91%) |
Dec 30, 2021 | 54.75 | 54.85 | 54.36 | 54.39 | 29,230 | -0.21(-0.38%) |
Dec 29, 2021 | 53.88 | 54.79 | 53.88 | 54.60 | 55,959 | +0.51(+0.94%) |
Dec 28, 2021 | 54.08 | 54.19 | 53.26 | 54.09 | 17,611 | -0.15(-0.27%) |
Dec 27, 2021 | 53.92 | 54.38 | 53.92 | 54.24 | 19,237 | +0.30(+0.56%) |
Dec 23, 2021 | 54.26 | 54.26 | 53.77 | 53.94 | 41,434 | -0.29(-0.54%) |
Dec 22, 2021 | 52.87 | 54.29 | 52.87 | 54.23 | 69,960 | +1.15(+2.16%) |
Dec 21, 2021 | 52.81 | 53.09 | 52.19 | 53.08 | 121,827 | +0.92(+1.75%) |
Dec 20, 2021 | 52.06 | 52.46 | 51.47 | 52.17 | 79,560 | -0.29(-0.56%) |
Dec 17, 2021 | 53.00 | 53.57 | 52.39 | 52.46 | 273,979 | -1.03(-1.93%) |
Dec 16, 2021 | 54.26 | 54.54 | 52.92 | 53.49 | 98,428 | -0.27(-0.51%) |
Dec 15, 2021 | 53.09 | 53.85 | 52.71 | 53.76 | 100,084 | +0.36(+0.67%) |
Dec 14, 2021 | 53.56 | 53.96 | 53.07 | 53.40 | 81,970 | -0.31(-0.58%) |
Dec 13, 2021 | 55.02 | 55.14 | 53.67 | 53.71 | 104,295 | -1.26(-2.28%) |
Dec 10, 2021 | 54.57 | 55.31 | 54.57 | 54.97 | 66,927 | +0.41(+0.75%) |
Dec 09, 2021 | 54.75 | 55.04 | 54.53 | 54.56 | 59,889 | -0.19(-0.36%) |
Dec 08, 2021 | 55.62 | 55.68 | 54.70 | 54.76 | 57,148 | -0.99(-1.78%) |
Dec 07, 2021 | 54.77 | 56.26 | 54.77 | 55.75 | 56,711 | +1.40(+2.58%) |
Dec 06, 2021 | 53.25 | 54.44 | 53.25 | 54.35 | 55,366 | +1.54(+2.91%) |
Dec 03, 2021 | 53.65 | 53.80 | 52.52 | 52.81 | 77,375 | -0.59(-1.11%) |
Dec 02, 2021 | 52.77 | 53.61 | 52.68 | 53.40 | 67,583 | +0.61(+1.16%) |