Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 49.54 | 50.25 | 49.41 | 50.05 | 2,610,148 | -0.06(-0.13%) |
Feb 25, 2022 | 49.18 | 50.12 | 49.24 | 50.11 | 3,139,507 | +1.09(+2.22%) |
Feb 24, 2022 | 46.88 | 49.07 | 46.83 | 49.03 | 5,745,901 | +0.84(+1.75%) |
Feb 23, 2022 | 49.36 | 49.50 | 48.11 | 48.19 | 5,876,704 | -0.91(-1.86%) |
Feb 22, 2022 | 49.35 | 49.80 | 48.67 | 49.10 | 4,257,497 | -0.55(-1.11%) |
Feb 18, 2022 | 49.65 | 0 | -0.39(-0.77%) | |||
Feb 17, 2022 | 50.82 | 50.83 | 49.96 | 50.04 | 1,371,403 | -1.16(-2.27%) |
Feb 16, 2022 | 50.92 | 51.34 | 50.66 | 51.20 | 1,227,468 | +0.05(+0.09%) |
Feb 15, 2022 | 50.77 | 51.17 | 50.77 | 51.15 | 1,584,334 | +0.89(+1.77%) |
Feb 14, 2022 | 50.36 | 50.57 | 49.85 | 50.26 | 2,140,389 | -0.18(-0.36%) |
Feb 11, 2022 | 51.45 | 51.69 | 50.24 | 50.44 | 1,835,142 | -1.01(-1.95%) |
Feb 10, 2022 | 51.66 | 52.45 | 51.18 | 51.45 | 1,457,485 | -0.87(-1.67%) |
Feb 09, 2022 | 51.98 | 52.35 | 51.96 | 52.32 | 1,435,702 | +0.82(+1.59%) |
Feb 08, 2022 | 50.99 | 51.60 | 50.80 | 51.51 | 1,165,255 | +0.47(+0.93%) |
Feb 07, 2022 | 51.28 | 51.45 | 50.87 | 51.03 | 1,100,482 | -0.14(-0.26%) |
Feb 04, 2022 | 50.82 | 51.59 | 50.54 | 51.17 | 1,241,838 | +0.34(+0.68%) |
Feb 03, 2022 | 51.29 | 50.72 | 50.82 | 1,240,996 | -1.24(-2.39%) | |
Feb 02, 2022 | 52.02 | 52.15 | 51.61 | 52.07 | 1,327,245 | +0.31(+0.60%) |
Feb 01, 2022 | 51.44 | 51.80 | 50.98 | 51.76 | 1,294,086 | +0.45(+0.89%) |
Jan 31, 2022 | 50.18 | 51.36 | 51.30 | 1,644,327 | +1.03(+2.06%) | |
Jan 28, 2022 | 49.17 | 50.26 | 48.64 | 50.27 | 2,133,083 | +1.22(+2.49%) |
Jan 27, 2022 | 49.91 | 50.31 | 48.85 | 49.05 | 2,270,706 | -0.36(-0.72%) |
Jan 26, 2022 | 50.35 | 50.71 | 48.89 | 49.40 | 3,187,889 | -0.20(-0.40%) |
Jan 25, 2022 | 49.55 | 50.12 | 48.80 | 49.60 | 3,218,165 | -0.71(-1.41%) |
Jan 24, 2022 | 49.22 | 50.35 | 47.99 | 50.31 | 6,214,263 | +0.30(+0.61%) |
Jan 21, 2022 | 50.77 | 51.15 | 49.97 | 50.01 | 4,413,667 | -1.00(-1.95%) |
Jan 20, 2022 | 51.84 | 52.46 | 50.94 | 51.00 | 2,460,355 | -0.60(-1.17%) |
Jan 19, 2022 | 52.34 | 52.51 | 51.57 | 51.61 | 1,631,145 | -0.54(-1.03%) |
Jan 18, 2022 | 52.61 | 52.61 | 52.03 | 52.14 | 2,099,750 | -1.04(-1.96%) |
Jan 14, 2022 | 53.19 | 0 | +0.01(+0.03%) | |||
Jan 13, 2022 | 54.09 | 54.15 | 53.06 | 53.17 | 1,044,605 | -0.78(-1.44%) |
Jan 12, 2022 | 54.08 | 54.26 | 53.71 | 53.95 | 973,472 | +0.08(+0.14%) |
Jan 11, 2022 | 53.33 | 53.87 | 52.98 | 53.87 | 1,033,883 | +0.53(+1.00%) |
Jan 10, 2022 | 53.05 | 53.36 | 52.27 | 53.34 | 2,813,673 | -0.07(-0.14%) |
Jan 07, 2022 | 53.67 | 53.86 | 53.25 | 53.42 | 1,390,942 | -0.25(-0.47%) |
Jan 06, 2022 | 53.65 | 54.02 | 53.30 | 53.67 | 2,309,639 | -0.01(-0.03%) |
Jan 05, 2022 | 54.81 | 54.88 | 53.65 | 53.68 | 1,539,901 | -1.19(-2.18%) |
Jan 04, 2022 | 55.12 | 55.19 | 54.60 | 54.87 | 1,346,912 | -0.07(-0.13%) |
Jan 03, 2022 | 54.82 | 54.95 | 54.49 | 54.95 | 2,187,543 | +0.33(+0.60%) |
Dec 31, 2021 | 54.75 | 54.87 | 54.61 | 54.62 | 852,160 | -0.17(-0.31%) |
Dec 30, 2021 | 54.93 | 55.12 | 54.74 | 54.79 | 1,062,444 | -0.11(-0.20%) |
Dec 29, 2021 | 54.87 | 55.00 | 54.68 | 54.90 | 1,069,520 | +0.05(+0.09%) |
Dec 28, 2021 | 54.99 | 55.14 | 54.77 | 54.85 | 966,765 | -0.10(-0.18%) |
Dec 27, 2021 | 54.37 | 54.95 | 54.36 | 54.95 | 1,192,361 | +0.72(+1.32%) |
Dec 23, 2021 | 54.01 | 54.40 | 53.98 | 54.23 | 1,021,046 | +0.35(+0.65%) |
Dec 22, 2021 | 53.30 | 53.88 | 53.30 | 53.88 | 893,905 | +0.52(+0.97%) |
Dec 21, 2021 | 52.75 | 53.38 | 52.57 | 53.37 | 1,039,190 | +1.03(+1.98%) |
Dec 20, 2021 | 52.33 | 52.37 | 51.86 | 52.33 | 2,809,288 | -0.62(-1.18%) |
Dec 17, 2021 | 53.00 | 53.44 | 52.60 | 52.96 | 1,248,696 | -0.39(-0.73%) |
Dec 16, 2021 | 54.16 | 54.16 | 53.12 | 53.35 | 1,443,110 | -0.57(-1.06%) |
Dec 15, 2021 | 53.10 | 53.93 | 52.72 | 53.92 | 1,475,399 | +0.82(+1.54%) |
Dec 14, 2021 | 53.02 | 53.36 | 52.75 | 53.10 | 1,759,498 | -0.39(-0.73%) |
Dec 13, 2021 | 53.93 | 53.95 | 53.45 | 53.49 | 982,023 | -0.50(-0.92%) |
Dec 10, 2021 | 53.95 | 54.04 | 53.55 | 53.99 | 855,753 | +0.39(+0.72%) |
Dec 09, 2021 | 53.96 | 54.04 | 53.58 | 53.60 | 702,527 | -0.52(-0.96%) |
Dec 08, 2021 | 53.99 | 54.16 | 53.78 | 54.12 | 561,680 | +0.22(+0.40%) |
Dec 07, 2021 | 53.45 | 54.02 | 53.45 | 53.91 | 1,316,372 | +1.15(+2.18%) |
Dec 06, 2021 | 52.39 | 53.00 | 52.04 | 52.75 | 1,152,528 | +0.62(+1.18%) |
Dec 03, 2021 | 52.90 | 52.97 | 51.61 | 52.14 | 1,661,140 | -0.55(-1.05%) |
Dec 02, 2021 | 51.89 | 52.89 | 51.87 | 52.69 | 2,122,947 | +0.85(+1.64%) |