Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 49.81 | 50.69 | 49.60 | 50.37 | 3,766,738 | -0.03(-0.06%) |
Feb 25, 2022 | 49.36 | 50.40 | 49.27 | 50.40 | 1,748,269 | +1.36(+2.76%) |
Feb 24, 2022 | 47.79 | 49.36 | 47.33 | 49.04 | 2,527,743 | -0.57(-1.15%) |
Feb 23, 2022 | 51.22 | 51.34 | 48.63 | 49.61 | 3,862,136 | -1.37(-2.70%) |
Feb 22, 2022 | 50.15 | 51.22 | 49.85 | 50.99 | 3,703,585 | +0.23(+0.46%) |
Feb 18, 2022 | 50.75 | 0 | +0.47(+0.94%) | |||
Feb 17, 2022 | 50.21 | 51.01 | 49.80 | 50.28 | 1,848,962 | -0.45(-0.90%) |
Feb 16, 2022 | 50.51 | 51.08 | 50.23 | 50.73 | 2,625,124 | +0.47(+0.94%) |
Feb 15, 2022 | 49.36 | 50.45 | 49.19 | 50.26 | 2,244,160 | +1.38(+2.83%) |
Feb 14, 2022 | 49.22 | 49.97 | 48.68 | 48.88 | 4,127,989 | -0.70(-1.41%) |
Feb 11, 2022 | 48.65 | 52.24 | 48.65 | 49.57 | 6,910,870 | +1.01(+2.07%) |
Feb 10, 2022 | 45.99 | 48.88 | 45.78 | 48.57 | 5,212,221 | +2.76(+6.02%) |
Feb 09, 2022 | 43.34 | 46.35 | 43.23 | 45.81 | 4,958,786 | +0.67(+1.48%) |
Feb 08, 2022 | 44.51 | 45.23 | 44.28 | 45.14 | 2,691,520 | +0.53(+1.19%) |
Feb 07, 2022 | 45.69 | 45.96 | 44.47 | 44.61 | 4,627,825 | -1.39(-3.03%) |
Feb 04, 2022 | 44.98 | 46.27 | 44.62 | 46.00 | 1,767,772 | +0.57(+1.26%) |
Feb 03, 2022 | 45.95 | 45.30 | 45.43 | 1,427,112 | -0.80(-1.74%) | |
Feb 02, 2022 | 46.95 | 47.00 | 46.09 | 46.23 | 1,634,996 | -0.72(-1.53%) |
Feb 01, 2022 | 46.54 | 47.16 | 46.34 | 46.95 | 2,357,351 | +0.31(+0.66%) |
Jan 31, 2022 | 45.15 | 46.72 | 46.64 | 2,454,347 | +1.96(+4.38%) | |
Jan 28, 2022 | 43.53 | 44.80 | 43.22 | 44.68 | 1,930,073 | +1.49(+3.45%) |
Jan 27, 2022 | 43.92 | 44.13 | 43.00 | 43.19 | 2,009,298 | -0.49(-1.13%) |
Jan 26, 2022 | 44.41 | 45.02 | 43.55 | 43.69 | 1,455,949 | -0.48(-1.10%) |
Jan 25, 2022 | 44.01 | 44.83 | 43.47 | 44.17 | 2,156,275 | -0.34(-0.76%) |
Jan 24, 2022 | 43.51 | 44.57 | 42.51 | 44.51 | 2,384,039 | +0.29(+0.66%) |
Jan 21, 2022 | 44.76 | 45.01 | 43.98 | 44.22 | 2,514,981 | -0.01(-0.02%) |
Jan 20, 2022 | 45.65 | 46.03 | 44.14 | 44.23 | 2,772,220 | +0.15(+0.33%) |
Jan 19, 2022 | 44.34 | 44.98 | 44.01 | 44.08 | 2,549,602 | -0.13(-0.28%) |
Jan 18, 2022 | 44.43 | 45.23 | 44.04 | 44.21 | 2,658,410 | -0.83(-1.85%) |
Jan 14, 2022 | 45.04 | 0 | -1.38(-2.98%) | |||
Jan 13, 2022 | 47.22 | 47.30 | 46.26 | 46.43 | 2,018,313 | -0.51(-1.09%) |
Jan 12, 2022 | 47.06 | 47.86 | 46.43 | 46.94 | 2,305,252 | -0.35(-0.74%) |
Jan 11, 2022 | 46.93 | 47.84 | 46.81 | 47.29 | 2,057,331 | +0.44(+0.93%) |
Jan 10, 2022 | 48.15 | 48.35 | 46.20 | 46.85 | 2,327,380 | -1.26(-2.62%) |
Jan 07, 2022 | 47.00 | 48.81 | 47.00 | 48.11 | 2,575,531 | +0.95(+2.01%) |
Jan 06, 2022 | 46.79 | 47.46 | 46.12 | 47.16 | 1,889,415 | +0.66(+1.42%) |
Jan 05, 2022 | 47.19 | 48.08 | 46.48 | 46.50 | 1,836,950 | -0.94(-1.98%) |
Jan 04, 2022 | 48.07 | 48.10 | 47.17 | 47.44 | 2,163,038 | -0.52(-1.09%) |
Jan 03, 2022 | 48.26 | 48.79 | 47.51 | 47.97 | 1,771,384 | -0.29(-0.60%) |
Dec 31, 2021 | 47.50 | 48.74 | 47.50 | 48.26 | 2,565,668 | +0.54(+1.14%) |
Dec 30, 2021 | 46.15 | 47.81 | 46.11 | 47.71 | 2,882,172 | +1.83(+3.99%) |
Dec 29, 2021 | 46.33 | 46.46 | 45.52 | 45.88 | 1,624,926 | -0.49(-1.06%) |
Dec 28, 2021 | 46.53 | 46.90 | 46.23 | 46.38 | 1,629,108 | -0.29(-0.62%) |
Dec 27, 2021 | 46.52 | 46.79 | 46.17 | 46.67 | 1,931,616 | -0.04(-0.08%) |
Dec 23, 2021 | 46.73 | 46.84 | 46.21 | 46.71 | 1,197,607 | +0.31(+0.67%) |
Dec 22, 2021 | 46.72 | 46.93 | 46.31 | 46.40 | 1,359,258 | -0.56(-1.20%) |
Dec 21, 2021 | 46.10 | 47.51 | 45.82 | 46.96 | 1,638,636 | +1.26(+2.75%) |
Dec 20, 2021 | 45.83 | 46.60 | 45.42 | 45.70 | 2,327,237 | -1.38(-2.94%) |
Dec 17, 2021 | 46.84 | 47.54 | 45.89 | 47.08 | 3,630,790 | -0.09(-0.18%) |
Dec 16, 2021 | 46.58 | 47.63 | 46.38 | 47.17 | 3,054,828 | +0.88(+1.90%) |
Dec 15, 2021 | 46.53 | 46.53 | 45.65 | 46.29 | 3,618,482 | -0.77(-1.65%) |
Dec 14, 2021 | 47.47 | 48.22 | 47.03 | 47.06 | 1,929,139 | -0.97(-2.02%) |
Dec 13, 2021 | 48.87 | 48.87 | 47.30 | 48.03 | 3,321,798 | -1.01(-2.05%) |
Dec 10, 2021 | 49.76 | 49.86 | 48.75 | 49.04 | 2,460,601 | -0.67(-1.34%) |
Dec 09, 2021 | 49.68 | 50.24 | 49.47 | 49.71 | 1,503,994 | -0.38(-0.75%) |
Dec 08, 2021 | 50.35 | 50.58 | 49.85 | 50.09 | 1,627,331 | -0.32(-0.63%) |
Dec 07, 2021 | 50.04 | 51.30 | 50.04 | 50.40 | 2,168,945 | +1.16(+2.36%) |
Dec 06, 2021 | 47.27 | 49.42 | 47.27 | 49.24 | 3,484,520 | +2.14(+4.54%) |
Dec 03, 2021 | 48.19 | 48.60 | 46.66 | 47.10 | 3,252,874 | -1.39(-2.87%) |
Dec 02, 2021 | 48.58 | 49.31 | 47.90 | 48.50 | 2,739,418 | +0.37(+0.76%) |