Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 47.05 | 47.92 | 46.76 | 47.82 | 2,494,723 | -0.16(-0.33%) |
Feb 25, 2022 | 46.73 | 48.01 | 46.76 | 47.98 | 1,974,402 | +1.49(+3.19%) |
Feb 24, 2022 | 43.79 | 46.56 | 43.66 | 46.50 | 2,396,233 | +0.85(+1.87%) |
Feb 23, 2022 | 47.12 | 47.29 | 45.57 | 45.64 | 1,558,881 | -0.93(-2.00%) |
Feb 22, 2022 | 46.36 | 47.06 | 45.94 | 46.57 | 2,269,740 | +0.17(+0.36%) |
Feb 18, 2022 | 46.41 | 0 | -1.20(-2.53%) | |||
Feb 17, 2022 | 48.85 | 48.93 | 47.56 | 47.61 | 2,004,568 | -1.62(-3.30%) |
Feb 16, 2022 | 49.19 | 49.45 | 48.66 | 49.23 | 1,833,710 | -0.05(-0.11%) |
Feb 15, 2022 | 50.24 | 50.47 | 49.10 | 49.29 | 2,351,553 | -0.14(-0.28%) |
Feb 14, 2022 | 50.66 | 50.66 | 49.10 | 49.43 | 3,077,516 | -1.21(-2.39%) |
Feb 11, 2022 | 52.33 | 52.51 | 50.58 | 50.64 | 3,502,706 | -1.46(-2.80%) |
Feb 10, 2022 | 52.08 | 54.49 | 51.92 | 52.10 | 6,735,634 | +2.46(+4.96%) |
Feb 09, 2022 | 49.51 | 50.22 | 49.48 | 49.64 | 3,608,074 | +0.69(+1.41%) |
Feb 08, 2022 | 48.49 | 49.12 | 47.99 | 48.95 | 1,764,536 | +0.29(+0.59%) |
Feb 07, 2022 | 47.76 | 49.13 | 47.76 | 48.66 | 1,881,549 | +0.99(+2.07%) |
Feb 04, 2022 | 47.24 | 48.21 | 47.24 | 47.67 | 3,595,945 | +0.22(+0.46%) |
Feb 03, 2022 | 48.18 | 47.45 | 47.45 | 2,324,450 | -1.26(-2.60%) | |
Feb 02, 2022 | 48.86 | 48.94 | 48.17 | 48.72 | 1,483,792 | +0.25(+0.52%) |
Feb 01, 2022 | 48.15 | 48.54 | 47.48 | 48.47 | 1,819,572 | +0.40(+0.83%) |
Jan 31, 2022 | 46.15 | 48.18 | 48.07 | 2,512,722 | +1.67(+3.61%) | |
Jan 28, 2022 | 45.51 | 46.43 | 45.23 | 46.39 | 2,168,549 | +0.79(+1.72%) |
Jan 27, 2022 | 46.46 | 46.62 | 45.48 | 45.61 | 3,259,837 | -0.39(-0.85%) |
Jan 26, 2022 | 47.44 | 48.04 | 45.87 | 46.00 | 3,483,370 | -0.98(-2.08%) |
Jan 25, 2022 | 45.88 | 47.52 | 45.65 | 46.98 | 2,493,239 | +0.20(+0.43%) |
Jan 24, 2022 | 45.39 | 46.85 | 44.38 | 46.77 | 2,757,860 | +0.20(+0.43%) |
Jan 21, 2022 | 47.58 | 47.58 | 46.50 | 46.57 | 2,174,694 | -1.29(-2.70%) |
Jan 20, 2022 | 48.34 | 49.23 | 47.71 | 47.87 | 1,551,376 | -0.10(-0.22%) |
Jan 19, 2022 | 48.86 | 48.86 | 47.66 | 47.97 | 1,911,970 | -0.50(-1.03%) |
Jan 18, 2022 | 49.40 | 49.51 | 48.21 | 48.47 | 2,536,819 | -1.33(-2.68%) |
Jan 14, 2022 | 49.80 | 0 | -1.06(-2.09%) | |||
Jan 13, 2022 | 51.52 | 51.97 | 50.69 | 50.87 | 1,688,013 | -0.57(-1.10%) |
Jan 12, 2022 | 51.51 | 52.26 | 51.19 | 51.43 | 2,336,581 | +0.26(+0.51%) |
Jan 11, 2022 | 49.51 | 51.20 | 49.32 | 51.17 | 1,133,241 | +1.73(+3.49%) |
Jan 10, 2022 | 49.65 | 49.91 | 48.83 | 49.44 | 1,228,218 | -0.60(-1.20%) |
Jan 07, 2022 | 50.25 | 50.57 | 49.62 | 50.05 | 1,133,065 | -0.16(-0.31%) |
Jan 06, 2022 | 50.38 | 50.48 | 49.61 | 50.20 | 3,610,477 | -0.20(-0.40%) |
Jan 05, 2022 | 52.98 | 53.10 | 50.39 | 50.40 | 2,247,389 | -2.39(-4.53%) |
Jan 04, 2022 | 52.34 | 53.26 | 52.34 | 52.79 | 1,936,433 | +0.50(+0.95%) |
Jan 03, 2022 | 52.67 | 53.20 | 52.01 | 52.30 | 995,641 | -0.38(-0.71%) |
Dec 31, 2021 | 52.80 | 52.85 | 52.09 | 52.67 | 1,304,464 | -0.13(-0.25%) |
Dec 30, 2021 | 53.17 | 53.59 | 52.76 | 52.80 | 864,144 | -0.34(-0.64%) |
Dec 29, 2021 | 53.23 | 53.62 | 52.85 | 53.14 | 1,192,122 | +0.07(+0.13%) |
Dec 28, 2021 | 53.04 | 53.39 | 52.90 | 53.07 | 750,661 | +0.03(+0.05%) |
Dec 27, 2021 | 52.28 | 53.07 | 52.07 | 53.05 | 659,909 | +0.76(+1.45%) |
Dec 23, 2021 | 51.46 | 52.40 | 51.30 | 52.29 | 1,150,944 | +1.00(+1.96%) |
Dec 22, 2021 | 50.46 | 51.28 | 50.22 | 51.28 | 1,091,727 | +0.81(+1.61%) |
Dec 21, 2021 | 49.91 | 50.85 | 49.85 | 50.47 | 1,299,314 | +1.12(+2.26%) |
Dec 20, 2021 | 49.17 | 49.73 | 48.70 | 49.36 | 1,098,400 | -0.65(-1.29%) |
Dec 17, 2021 | 50.31 | 50.70 | 49.46 | 50.00 | 1,285,430 | -0.86(-1.70%) |
Dec 16, 2021 | 51.55 | 51.88 | 50.81 | 50.87 | 1,656,126 | -0.63(-1.22%) |
Dec 15, 2021 | 50.28 | 51.75 | 49.91 | 51.49 | 1,729,639 | +1.23(+2.45%) |
Dec 14, 2021 | 50.01 | 50.81 | 49.99 | 50.26 | 1,975,733 | -0.37(-0.72%) |
Dec 13, 2021 | 50.69 | 50.87 | 50.31 | 50.63 | 1,423,659 | -0.30(-0.58%) |
Dec 10, 2021 | 50.82 | 51.04 | 50.45 | 50.93 | 970,561 | +0.43(+0.85%) |
Dec 09, 2021 | 50.64 | 50.97 | 50.25 | 50.50 | 872,734 | -0.43(-0.84%) |
Dec 08, 2021 | 51.42 | 51.72 | 50.81 | 50.93 | 988,269 | -0.47(-0.92%) |
Dec 07, 2021 | 51.12 | 51.74 | 50.98 | 51.40 | 1,382,062 | +1.42(+2.85%) |
Dec 06, 2021 | 49.22 | 50.36 | 48.87 | 49.98 | 1,715,822 | +1.56(+3.23%) |
Dec 03, 2021 | 49.95 | 50.35 | 47.85 | 48.41 | 2,339,239 | -1.40(-2.82%) |
Dec 02, 2021 | 48.50 | 50.08 | 48.43 | 49.82 | 1,487,884 | +1.49(+3.09%) |