Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 51.03 | 51.45 | 50.46 | 51.22 | 1,097,690 | -0.77(-1.48%) |
Feb 25, 2022 | 50.91 | 52.36 | 51.34 | 51.99 | 1,107,656 | +1.16(+2.27%) |
Feb 24, 2022 | 49.24 | 51.06 | 49.01 | 50.83 | 973,731 | +0.38(+0.75%) |
Feb 23, 2022 | 51.38 | 51.52 | 50.31 | 50.45 | 1,690,912 | -0.66(-1.29%) |
Feb 22, 2022 | 50.82 | 51.41 | 50.35 | 51.11 | 1,437,837 | -0.02(-0.05%) |
Feb 18, 2022 | 51.14 | 0 | -0.77(-1.48%) | |||
Feb 17, 2022 | 52.35 | 52.35 | 51.47 | 51.90 | 1,038,394 | -0.61(-1.15%) |
Feb 16, 2022 | 51.70 | 52.77 | 51.36 | 52.51 | 1,255,718 | +0.77(+1.48%) |
Feb 15, 2022 | 50.21 | 51.87 | 49.90 | 51.74 | 1,510,547 | +1.98(+3.98%) |
Feb 14, 2022 | 49.45 | 50.17 | 49.41 | 49.76 | 1,496,400 | +0.46(+0.93%) |
Feb 11, 2022 | 49.50 | 50.19 | 48.96 | 49.31 | 1,903,897 | +0.00(+0.00%) |
Feb 10, 2022 | 49.05 | 50.39 | 48.72 | 49.31 | 933,381 | -0.11(-0.22%) |
Feb 09, 2022 | 48.51 | 49.77 | 48.49 | 49.41 | 1,081,910 | +1.19(+2.48%) |
Feb 08, 2022 | 46.40 | 48.58 | 46.08 | 48.22 | 1,247,268 | +2.06(+4.45%) |
Feb 07, 2022 | 46.75 | 47.11 | 46.08 | 46.16 | 1,238,289 | -0.58(-1.24%) |
Feb 04, 2022 | 47.26 | 47.46 | 45.73 | 46.75 | 1,885,163 | -0.95(-1.98%) |
Feb 03, 2022 | 47.98 | 47.69 | 1,850,957 | -1.19(-2.43%) | ||
Feb 02, 2022 | 46.53 | 49.45 | 45.78 | 48.88 | 3,041,490 | +1.19(+2.51%) |
Feb 01, 2022 | 48.11 | 48.28 | 47.24 | 47.68 | 1,705,998 | -0.45(-0.93%) |
Jan 31, 2022 | 47.82 | 48.36 | 47.20 | 48.13 | 2,122,954 | -0.02(-0.03%) |
Jan 28, 2022 | 47.76 | 48.40 | 47.20 | 48.15 | 1,743,405 | +0.39(+0.81%) |
Jan 27, 2022 | 47.00 | 47.92 | 46.84 | 47.76 | 2,342,355 | -0.02(-0.03%) |
Jan 26, 2022 | 48.18 | 49.20 | 47.58 | 47.78 | 1,026,861 | -0.50(-1.04%) |
Jan 25, 2022 | 48.68 | 49.02 | 47.47 | 48.28 | 1,291,881 | -0.93(-1.89%) |
Jan 24, 2022 | 47.96 | 49.42 | 47.55 | 49.21 | 1,746,816 | +0.72(+1.49%) |
Jan 21, 2022 | 48.10 | 49.03 | 47.65 | 48.49 | 1,593,285 | +0.47(+0.97%) |
Jan 20, 2022 | 46.77 | 48.68 | 46.77 | 48.03 | 2,623,589 | +0.53(+1.11%) |
Jan 19, 2022 | 47.86 | 48.06 | 47.00 | 47.50 | 1,428,244 | -0.32(-0.67%) |
Jan 18, 2022 | 50.68 | 50.75 | 47.72 | 47.82 | 1,783,840 | -3.28(-6.42%) |
Jan 14, 2022 | 51.10 | 0 | +0.86(+1.71%) | |||
Jan 13, 2022 | 49.17 | 50.94 | 48.80 | 50.24 | 693,949 | +0.91(+1.84%) |
Jan 12, 2022 | 49.89 | 50.14 | 48.65 | 49.33 | 884,814 | -0.56(-1.12%) |
Jan 11, 2022 | 50.33 | 50.54 | 49.48 | 49.89 | 859,138 | -0.69(-1.37%) |
Jan 10, 2022 | 49.93 | 50.61 | 49.20 | 50.58 | 829,877 | +0.58(+1.16%) |
Jan 07, 2022 | 49.97 | 50.45 | 49.56 | 50.00 | 687,113 | +0.03(+0.06%) |
Jan 06, 2022 | 51.36 | 51.75 | 49.92 | 49.96 | 622,870 | -1.59(-3.09%) |
Jan 05, 2022 | 52.36 | 53.39 | 51.53 | 51.56 | 1,362,420 | -1.03(-1.96%) |
Jan 04, 2022 | 51.87 | 53.11 | 51.80 | 52.59 | 1,008,145 | +0.71(+1.36%) |
Jan 03, 2022 | 50.85 | 51.95 | 50.41 | 51.88 | 789,114 | +1.25(+2.47%) |
Dec 31, 2021 | 51.14 | 51.38 | 50.62 | 50.63 | 592,559 | -0.36(-0.71%) |
Dec 30, 2021 | 51.19 | 51.56 | 50.97 | 51.00 | 617,033 | +0.13(+0.26%) |
Dec 29, 2021 | 51.45 | 51.65 | 50.87 | 50.87 | 707,205 | -0.66(-1.27%) |
Dec 28, 2021 | 50.22 | 53.15 | 50.10 | 51.52 | 1,619,440 | +1.53(+3.06%) |
Dec 27, 2021 | 49.49 | 50.09 | 49.03 | 49.99 | 564,674 | +0.46(+0.94%) |
Dec 23, 2021 | 49.58 | 50.01 | 49.44 | 49.53 | 789,144 | +0.31(+0.63%) |
Dec 22, 2021 | 48.98 | 50.19 | 48.53 | 49.22 | 969,349 | +0.40(+0.82%) |
Dec 21, 2021 | 48.31 | 49.16 | 48.25 | 48.82 | 2,075,225 | +0.74(+1.54%) |
Dec 20, 2021 | 48.15 | 48.61 | 46.64 | 48.08 | 2,199,614 | -0.38(-0.78%) |
Dec 17, 2021 | 48.86 | 48.87 | 47.91 | 48.46 | 2,894,902 | -0.28(-0.57%) |
Dec 16, 2021 | 49.41 | 49.61 | 48.35 | 48.73 | 1,336,705 | -0.36(-0.72%) |
Dec 15, 2021 | 49.85 | 50.14 | 47.87 | 49.09 | 1,233,454 | -0.84(-1.69%) |
Dec 14, 2021 | 48.97 | 50.35 | 48.97 | 49.93 | 2,095,465 | +0.63(+1.27%) |
Dec 13, 2021 | 48.93 | 50.09 | 48.93 | 49.30 | 1,591,896 | +0.18(+0.36%) |
Dec 10, 2021 | 48.09 | 49.68 | 47.95 | 49.13 | 1,168,682 | +1.38(+2.88%) |
Dec 09, 2021 | 47.91 | 48.46 | 47.57 | 47.75 | 1,341,850 | -0.41(-0.85%) |
Dec 08, 2021 | 47.76 | 48.60 | 47.72 | 48.16 | 612,451 | +0.24(+0.50%) |
Dec 07, 2021 | 47.33 | 48.53 | 47.19 | 47.92 | 1,191,387 | +0.80(+1.69%) |
Dec 06, 2021 | 46.10 | 47.51 | 45.78 | 47.13 | 958,856 | +1.78(+3.94%) |
Dec 03, 2021 | 45.11 | 45.68 | 44.80 | 45.34 | 1,177,307 | +0.28(+0.62%) |
Dec 02, 2021 | 43.75 | 45.45 | 43.50 | 45.06 | 1,024,734 | +1.34(+3.06%) |