Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 55.67 | 63.23 | 55.34 | 61.93 | 2,880,602 | +7.30(+13.37%) |
Feb 25, 2022 | 53.97 | 54.73 | 52.54 | 54.63 | 1,152,221 | +0.78(+1.44%) |
Feb 24, 2022 | 54.14 | 54.62 | 52.03 | 53.85 | 1,557,795 | +1.08(+2.06%) |
Feb 23, 2022 | 51.24 | 53.04 | 51.06 | 52.77 | 1,187,776 | +1.91(+3.76%) |
Feb 22, 2022 | 54.77 | 55.40 | 50.30 | 50.86 | 1,227,689 | -2.45(-4.59%) |
Feb 18, 2022 | 53.30 | 0 | -1.63(-2.97%) | |||
Feb 17, 2022 | 55.84 | 56.68 | 54.63 | 54.94 | 1,384,272 | -0.79(-1.41%) |
Feb 16, 2022 | 56.90 | 58.28 | 55.42 | 55.72 | 1,613,887 | -0.64(-1.14%) |
Feb 15, 2022 | 54.90 | 56.70 | 53.97 | 56.37 | 1,627,343 | +0.37(+0.67%) |
Feb 14, 2022 | 56.60 | 56.60 | 53.71 | 55.99 | 22,996,872 | -0.13(-0.24%) |
Feb 11, 2022 | 54.91 | 57.10 | 53.42 | 56.13 | 6,421,282 | -1.98(-3.40%) |
Feb 10, 2022 | 56.87 | 59.80 | 56.80 | 58.10 | 968,761 | +0.83(+1.44%) |
Feb 09, 2022 | 55.09 | 57.29 | 54.94 | 57.28 | 785,915 | +2.52(+4.61%) |
Feb 08, 2022 | 57.19 | 57.22 | 53.94 | 54.75 | 1,139,730 | -2.92(-5.06%) |
Feb 07, 2022 | 58.36 | 58.56 | 56.66 | 57.67 | 1,013,424 | -1.31(-2.21%) |
Feb 04, 2022 | 59.58 | 60.87 | 58.35 | 58.98 | 917,128 | +0.37(+0.64%) |
Feb 03, 2022 | 58.06 | 59.12 | 57.28 | 58.60 | 728,127 | -0.52(-0.88%) |
Feb 02, 2022 | 60.00 | 60.47 | 57.49 | 59.12 | 985,718 | -0.89(-1.49%) |
Feb 01, 2022 | 56.48 | 60.12 | 55.38 | 60.01 | 957,287 | +3.03(+5.32%) |
Jan 28, 2022 | 56.27 | 58.26 | 55.58 | 56.98 | 1,442,533 | +0.52(+0.92%) |
Jan 27, 2022 | 56.56 | 58.27 | 55.38 | 56.46 | 1,525,006 | +1.09(+1.98%) |
Jan 26, 2022 | 56.30 | 58.40 | 54.54 | 55.37 | 1,973,542 | +0.52(+0.95%) |
Jan 25, 2022 | 53.26 | 56.23 | 51.83 | 54.85 | 1,316,071 | +1.10(+2.05%) |
Jan 24, 2022 | 49.84 | 53.99 | 49.13 | 53.74 | 1,377,222 | +1.90(+3.67%) |
Jan 21, 2022 | 52.69 | 54.01 | 51.68 | 51.84 | 1,908,107 | -1.95(-3.62%) |
Jan 20, 2022 | 52.26 | 55.64 | 51.77 | 53.79 | 1,356,022 | +1.11(+2.11%) |
Jan 19, 2022 | 53.35 | 53.52 | 51.33 | 52.68 | 835,853 | +0.31(+0.59%) |
Jan 18, 2022 | 55.33 | 56.14 | 51.86 | 52.37 | 922,015 | -1.84(-3.40%) |
Jan 14, 2022 | 54.22 | 0 | +1.33(+2.52%) | |||
Jan 13, 2022 | 52.74 | 54.16 | 52.35 | 52.88 | 752,157 | -0.13(-0.25%) |
Jan 12, 2022 | 54.17 | 55.12 | 52.97 | 53.02 | 780,340 | -0.27(-0.50%) |
Jan 11, 2022 | 50.95 | 54.08 | 50.26 | 53.28 | 885,103 | +2.90(+5.75%) |
Jan 10, 2022 | 50.63 | 50.94 | 48.95 | 50.39 | 774,888 | -0.31(-0.61%) |
Jan 07, 2022 | 52.11 | 52.60 | 50.66 | 50.69 | 725,736 | -1.11(-2.15%) |
Jan 06, 2022 | 52.73 | 53.46 | 51.71 | 51.81 | 940,244 | +0.81(+1.58%) |
Jan 05, 2022 | 54.15 | 54.79 | 50.75 | 51.00 | 833,989 | -2.18(-4.10%) |
Jan 04, 2022 | 50.78 | 53.79 | 50.62 | 53.18 | 1,003,381 | +3.17(+6.33%) |
Jan 03, 2022 | 46.80 | 50.07 | 46.57 | 50.01 | 1,073,774 | +3.19(+6.81%) |
Dec 31, 2021 | 46.62 | 47.64 | 46.34 | 46.82 | 542,977 | -0.24(-0.51%) |
Dec 30, 2021 | 48.25 | 48.93 | 46.93 | 47.06 | 381,224 | -1.25(-2.58%) |
Dec 29, 2021 | 48.31 | 49.09 | 47.69 | 48.31 | 400,368 | -0.08(-0.16%) |
Dec 28, 2021 | 49.17 | 49.69 | 48.02 | 48.39 | 476,026 | -0.46(-0.94%) |
Dec 27, 2021 | 46.98 | 48.95 | 45.92 | 48.85 | 542,710 | +2.19(+4.69%) |
Dec 23, 2021 | 47.16 | 47.44 | 46.66 | 46.66 | 838,782 | -0.34(-0.71%) |
Dec 22, 2021 | 46.56 | 47.23 | 45.79 | 47.00 | 742,261 | +0.44(+0.95%) |
Dec 21, 2021 | 46.56 | 46.59 | 44.50 | 46.56 | 1,193,579 | +2.81(+6.43%) |
Dec 20, 2021 | 43.04 | 43.85 | 42.24 | 43.74 | 1,042,514 | -0.93(-2.08%) |
Dec 17, 2021 | 43.90 | 45.21 | 43.21 | 44.67 | 4,899,463 | +0.17(+0.39%) |
Dec 16, 2021 | 46.31 | 47.13 | 44.31 | 44.50 | 1,069,623 | -0.91(-2.01%) |
Dec 15, 2021 | 44.74 | 45.85 | 42.83 | 45.41 | 2,281,318 | +0.13(+0.29%) |
Dec 14, 2021 | 45.60 | 46.15 | 44.76 | 45.28 | 1,216,356 | -0.92(-1.99%) |
Dec 13, 2021 | 47.86 | 48.12 | 46.00 | 46.20 | 1,038,703 | -2.47(-5.08%) |
Dec 10, 2021 | 50.01 | 50.01 | 47.19 | 48.67 | 1,316,141 | -0.18(-0.37%) |
Dec 09, 2021 | 49.34 | 49.50 | 47.96 | 48.85 | 1,125,376 | -1.37(-2.74%) |
Dec 08, 2021 | 50.67 | 51.06 | 49.98 | 50.23 | 845,742 | -0.11(-0.22%) |
Dec 07, 2021 | 48.94 | 50.94 | 48.94 | 50.34 | 693,482 | +2.16(+4.48%) |
Dec 06, 2021 | 46.75 | 48.89 | 44.68 | 48.18 | 902,111 | +2.67(+5.86%) |
Dec 03, 2021 | 46.74 | 47.20 | 44.11 | 45.51 | 831,801 | -0.45(-0.99%) |
Dec 02, 2021 | 43.59 | 46.43 | 43.30 | 45.96 | 1,286,465 | +0.99(+2.21%) |