Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 52.05 | 52.38 | 50.08 | 50.94 | 4,742,222 | -2.01(-3.80%) |
Feb 25, 2022 | 52.20 | 53.00 | 51.30 | 52.95 | 3,111,775 | +1.12(+2.16%) |
Feb 24, 2022 | 49.77 | 51.90 | 49.20 | 51.83 | 4,320,488 | -0.15(-0.29%) |
Feb 23, 2022 | 54.05 | 54.16 | 51.77 | 51.98 | 2,886,314 | -1.44(-2.70%) |
Feb 22, 2022 | 54.78 | 55.21 | 52.57 | 53.42 | 3,445,797 | -2.11(-3.80%) |
Feb 18, 2022 | 55.53 | 0 | -0.92(-1.63%) | |||
Feb 17, 2022 | 55.82 | 57.56 | 55.64 | 56.45 | 3,790,334 | +0.06(+0.11%) |
Feb 16, 2022 | 55.06 | 57.11 | 54.94 | 56.39 | 2,650,531 | +0.52(+0.93%) |
Feb 15, 2022 | 53.18 | 55.94 | 53.11 | 55.87 | 3,257,247 | +3.01(+5.69%) |
Feb 14, 2022 | 53.77 | 54.51 | 52.52 | 52.86 | 3,485,810 | -0.87(-1.62%) |
Feb 11, 2022 | 53.95 | 55.53 | 53.48 | 53.73 | 4,462,110 | -0.36(-0.67%) |
Feb 10, 2022 | 53.54 | 56.93 | 53.44 | 54.09 | 6,239,488 | -0.39(-0.72%) |
Feb 09, 2022 | 52.91 | 54.53 | 52.82 | 54.48 | 3,137,766 | +2.11(+4.03%) |
Feb 08, 2022 | 51.63 | 52.65 | 51.59 | 52.37 | 2,763,054 | +0.52(+1.00%) |
Feb 07, 2022 | 51.96 | 52.35 | 51.34 | 51.85 | 3,161,707 | +0.04(+0.08%) |
Feb 04, 2022 | 51.99 | 52.50 | 50.86 | 51.81 | 3,369,068 | -0.48(-0.92%) |
Feb 03, 2022 | 52.56 | 53.59 | 52.24 | 52.29 | 5,102,759 | -1.15(-2.15%) |
Feb 02, 2022 | 52.57 | 53.60 | 52.00 | 53.44 | 4,208,187 | +0.87(+1.65%) |
Feb 01, 2022 | 51.38 | 52.78 | 50.55 | 52.57 | 4,506,157 | +0.83(+1.60%) |
Jan 31, 2022 | 49.51 | 51.74 | 6,530,571 | +1.84(+3.69%) | ||
Jan 28, 2022 | 49.09 | 52.04 | 48.62 | 49.90 | 19,932,948 | -3.94(-7.32%) |
Jan 27, 2022 | 56.58 | 57.48 | 53.43 | 53.84 | 10,106,205 | -0.74(-1.36%) |
Jan 26, 2022 | 56.53 | 56.54 | 54.27 | 54.58 | 4,576,886 | -0.51(-0.93%) |
Jan 25, 2022 | 55.56 | 56.07 | 53.99 | 55.09 | 5,213,451 | -1.93(-3.38%) |
Jan 24, 2022 | 57.35 | 57.47 | 53.88 | 57.02 | 4,864,926 | -0.79(-1.37%) |
Jan 21, 2022 | 59.34 | 59.78 | 57.52 | 57.81 | 5,087,463 | -2.11(-3.52%) |
Jan 20, 2022 | 62.47 | 62.59 | 59.77 | 59.92 | 3,833,179 | -2.02(-3.26%) |
Jan 19, 2022 | 64.81 | 66.10 | 61.87 | 61.94 | 3,764,944 | -2.18(-3.40%) |
Jan 18, 2022 | 65.85 | 65.89 | 63.83 | 64.12 | 3,079,562 | -2.52(-3.78%) |
Jan 14, 2022 | 66.64 | 0 | +0.13(+0.20%) | |||
Jan 13, 2022 | 66.95 | 67.76 | 66.15 | 66.51 | 2,621,895 | -0.03(-0.05%) |
Jan 12, 2022 | 66.55 | 67.45 | 65.61 | 66.54 | 2,153,671 | +0.52(+0.79%) |
Jan 11, 2022 | 65.50 | 66.12 | 64.24 | 66.02 | 3,634,983 | +0.48(+0.73%) |
Jan 10, 2022 | 65.36 | 65.95 | 63.69 | 65.54 | 3,074,263 | -0.29(-0.44%) |
Jan 07, 2022 | 64.66 | 66.23 | 64.52 | 65.83 | 3,841,450 | +1.09(+1.68%) |
Jan 06, 2022 | 67.31 | 68.48 | 64.52 | 64.74 | 7,512,408 | -2.32(-3.46%) |
Jan 05, 2022 | 67.61 | 69.36 | 67.06 | 67.06 | 5,913,286 | -0.56(-0.83%) |
Jan 04, 2022 | 66.20 | 67.89 | 65.92 | 67.62 | 3,750,530 | +1.69(+2.56%) |
Jan 03, 2022 | 65.75 | 66.37 | 65.04 | 65.93 | 2,947,147 | +0.72(+1.10%) |
Dec 31, 2021 | 65.33 | 66.10 | 65.17 | 65.21 | 1,857,598 | -0.16(-0.24%) |
Dec 30, 2021 | 65.36 | 66.61 | 65.19 | 65.37 | 2,250,383 | -0.76(-1.15%) |
Dec 29, 2021 | 64.39 | 67.24 | 64.30 | 66.13 | 8,997,879 | +5.19(+8.51%) |
Dec 28, 2021 | 62.21 | 62.94 | 60.94 | 60.94 | 2,289,467 | -1.15(-1.85%) |
Dec 27, 2021 | 61.56 | 62.54 | 61.45 | 62.09 | 1,856,233 | +0.89(+1.45%) |
Dec 23, 2021 | 60.00 | 61.84 | 59.93 | 61.20 | 3,659,042 | +1.41(+2.36%) |
Dec 22, 2021 | 59.05 | 60.08 | 58.72 | 59.79 | 2,917,867 | +0.77(+1.30%) |
Dec 21, 2021 | 58.02 | 59.05 | 57.26 | 59.02 | 3,178,652 | +3.12(+5.58%) |
Dec 20, 2021 | 55.96 | 56.54 | 55.18 | 55.90 | 3,768,605 | -2.38(-4.08%) |
Dec 17, 2021 | 56.58 | 59.27 | 55.70 | 58.28 | 5,105,789 | +1.57(+2.76%) |
Dec 16, 2021 | 56.83 | 58.17 | 56.37 | 56.71 | 2,853,562 | +0.36(+0.64%) |
Dec 15, 2021 | 55.58 | 56.55 | 54.40 | 56.35 | 3,310,686 | +0.72(+1.29%) |
Dec 14, 2021 | 55.26 | 56.59 | 55.05 | 55.63 | 3,133,789 | -0.10(-0.18%) |
Dec 13, 2021 | 57.90 | 58.22 | 55.65 | 55.73 | 4,081,040 | -2.14(-3.70%) |
Dec 10, 2021 | 56.96 | 57.96 | 56.83 | 57.87 | 2,314,891 | +0.54(+0.94%) |
Dec 09, 2021 | 58.24 | 58.63 | 57.02 | 57.33 | 2,432,744 | -1.67(-2.83%) |
Dec 08, 2021 | 59.16 | 59.43 | 58.10 | 59.00 | 2,681,657 | -0.17(-0.29%) |
Dec 07, 2021 | 58.48 | 59.90 | 57.90 | 59.17 | 3,774,897 | +2.11(+3.70%) |
Dec 06, 2021 | 57.81 | 58.36 | 55.90 | 57.06 | 3,084,921 | -2.21(-3.73%) |
Dec 03, 2021 | 56.95 | 59.27 | 56.26 | 59.27 | 4,080,174 | +2.32(+4.08%) |
Dec 02, 2021 | 57.58 | 57.72 | 56.30 | 56.95 | 3,665,134 | -0.77(-1.33%) |