Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 58.09 | 58.09 | 54.81 | 55.75 | 3,659,392 | -0.01(-0.02%) |
Feb 25, 2022 | 53.55 | 56.04 | 53.88 | 55.76 | 3,452,102 | +0.95(+1.73%) |
Feb 24, 2022 | 61.25 | 61.25 | 52.62 | 54.81 | 6,507,414 | -2.15(-3.78%) |
Feb 23, 2022 | 54.80 | 57.83 | 54.58 | 56.96 | 2,917,817 | +1.86(+3.38%) |
Feb 22, 2022 | 56.84 | 57.70 | 54.25 | 55.10 | 3,083,504 | -1.10(-1.95%) |
Feb 18, 2022 | 56.20 | 0 | -1.07(-1.86%) | |||
Feb 17, 2022 | 54.75 | 58.16 | 53.95 | 57.26 | 5,940,477 | +3.95(+7.40%) |
Feb 16, 2022 | 50.60 | 53.61 | 50.57 | 53.32 | 5,065,140 | +3.30(+6.59%) |
Feb 15, 2022 | 49.15 | 50.37 | 47.84 | 50.02 | 3,272,887 | -1.83(-3.54%) |
Feb 14, 2022 | 50.27 | 52.02 | 50.09 | 51.85 | 4,683,328 | +1.97(+3.95%) |
Feb 11, 2022 | 44.93 | 50.85 | 44.89 | 49.88 | 5,400,315 | +5.08(+11.34%) |
Feb 10, 2022 | 46.88 | 48.34 | 44.34 | 44.80 | 3,865,979 | -2.80(-5.89%) |
Feb 09, 2022 | 47.97 | 48.64 | 47.28 | 47.60 | 2,358,377 | -0.11(-0.22%) |
Feb 08, 2022 | 46.41 | 47.71 | 46.16 | 47.71 | 2,008,098 | +1.06(+2.27%) |
Feb 07, 2022 | 44.62 | 47.03 | 44.06 | 46.65 | 2,874,446 | +2.66(+6.04%) |
Feb 04, 2022 | 42.99 | 44.94 | 42.77 | 43.99 | 1,831,210 | +0.31(+0.71%) |
Feb 03, 2022 | 44.03 | 44.78 | 43.68 | 2,963,162 | -1.08(-2.41%) | |
Feb 02, 2022 | 44.68 | 45.88 | 43.61 | 44.76 | 2,477,617 | +0.44(+0.98%) |
Feb 01, 2022 | 44.51 | 44.94 | 42.99 | 44.32 | 2,579,814 | +0.82(+1.90%) |
Jan 31, 2022 | 41.66 | 43.58 | 43.50 | 2,750,783 | +2.48(+6.05%) | |
Jan 28, 2022 | 41.17 | 41.17 | 39.76 | 41.02 | 4,007,203 | -1.16(-2.76%) |
Jan 27, 2022 | 42.68 | 44.77 | 41.94 | 42.18 | 3,791,896 | -2.77(-6.17%) |
Jan 26, 2022 | 46.89 | 48.67 | 44.09 | 44.95 | 3,916,227 | -2.96(-6.17%) |
Jan 25, 2022 | 46.20 | 48.20 | 45.49 | 47.91 | 3,561,707 | +0.69(+1.46%) |
Jan 24, 2022 | 47.57 | 47.66 | 44.25 | 47.22 | 3,151,324 | -0.79(-1.64%) |
Jan 21, 2022 | 50.85 | 50.90 | 47.40 | 48.01 | 2,967,220 | -2.12(-4.24%) |
Jan 20, 2022 | 52.49 | 52.72 | 50.05 | 50.13 | 2,724,331 | -1.45(-2.80%) |
Jan 19, 2022 | 46.20 | 51.93 | 46.05 | 51.58 | 4,891,208 | +6.39(+14.14%) |
Jan 18, 2022 | 45.54 | 46.68 | 44.70 | 45.19 | 2,027,564 | -1.05(-2.27%) |
Jan 14, 2022 | 46.23 | 0 | -0.80(-1.71%) | |||
Jan 13, 2022 | 47.84 | 48.51 | 46.96 | 47.04 | 1,817,259 | -1.42(-2.92%) |
Jan 12, 2022 | 47.05 | 48.46 | 46.49 | 48.46 | 2,438,848 | +1.69(+3.61%) |
Jan 11, 2022 | 45.12 | 46.77 | 44.50 | 46.77 | 2,430,143 | +1.90(+4.24%) |
Jan 10, 2022 | 42.91 | 44.94 | 42.39 | 44.87 | 2,529,511 | +1.45(+3.35%) |
Jan 07, 2022 | 43.26 | 43.87 | 42.27 | 43.41 | 2,634,261 | +0.70(+1.64%) |
Jan 06, 2022 | 43.93 | 44.58 | 42.65 | 42.71 | 3,656,312 | -3.25(-7.07%) |
Jan 05, 2022 | 48.48 | 49.51 | 45.83 | 45.96 | 2,818,845 | -1.69(-3.54%) |
Jan 04, 2022 | 47.64 | 49.07 | 47.36 | 47.65 | 1,817,541 | +0.44(+0.92%) |
Jan 03, 2022 | 47.66 | 48.04 | 47.05 | 47.21 | 2,194,639 | -2.39(-4.81%) |
Dec 31, 2021 | 49.44 | 49.74 | 48.65 | 49.60 | 2,253,229 | +0.81(+1.67%) |
Dec 30, 2021 | 47.06 | 48.96 | 47.06 | 48.79 | 1,645,104 | +1.59(+3.37%) |
Dec 29, 2021 | 45.98 | 48.09 | 45.98 | 47.20 | 1,662,943 | +0.43(+0.91%) |
Dec 28, 2021 | 47.51 | 48.47 | 46.71 | 46.77 | 1,701,059 | -0.82(-1.73%) |
Dec 27, 2021 | 47.32 | 47.94 | 46.61 | 47.59 | 1,532,905 | +0.21(+0.45%) |
Dec 23, 2021 | 46.86 | 47.67 | 46.01 | 47.38 | 2,181,911 | +0.35(+0.74%) |
Dec 22, 2021 | 46.17 | 47.06 | 44.95 | 47.03 | 2,083,434 | +1.12(+2.43%) |
Dec 21, 2021 | 46.26 | 46.28 | 44.69 | 45.91 | 2,588,863 | +0.52(+1.15%) |
Dec 20, 2021 | 44.99 | 45.43 | 44.03 | 45.39 | 2,281,107 | +0.07(+0.15%) |
Dec 17, 2021 | 45.90 | 47.16 | 45.14 | 45.32 | 2,829,333 | -0.27(-0.60%) |
Dec 16, 2021 | 42.49 | 45.64 | 42.49 | 45.59 | 3,799,127 | +4.32(+10.46%) |
Dec 15, 2021 | 42.27 | 42.29 | 39.11 | 41.28 | 5,063,851 | -1.30(-3.05%) |
Dec 14, 2021 | 42.20 | 43.77 | 42.20 | 42.58 | 2,397,700 | -1.06(-2.42%) |
Dec 13, 2021 | 44.04 | 44.67 | 43.26 | 43.64 | 1,925,822 | -0.04(-0.09%) |
Dec 10, 2021 | 44.90 | 44.90 | 43.07 | 43.67 | 1,962,564 | -0.59(-1.34%) |
Dec 09, 2021 | 45.54 | 45.69 | 43.70 | 44.27 | 2,217,492 | -2.38(-5.09%) |
Dec 08, 2021 | 45.75 | 46.64 | 45.36 | 46.64 | 1,587,731 | +0.42(+0.90%) |
Dec 07, 2021 | 45.57 | 46.86 | 45.46 | 46.23 | 1,924,362 | +0.80(+1.77%) |
Dec 06, 2021 | 43.85 | 45.78 | 43.65 | 45.42 | 2,027,367 | +1.27(+2.88%) |
Dec 03, 2021 | 43.66 | 44.36 | 42.40 | 44.15 | 3,228,536 | +0.51(+1.18%) |
Dec 02, 2021 | 44.74 | 44.77 | 42.54 | 43.64 | 3,493,512 | -1.11(-2.47%) |