Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 47.95 | 48.55 | 47.75 | 48.35 | 505,437 | +0.18(+0.36%) |
Feb 25, 2022 | 48.10 | 48.41 | 47.74 | 48.17 | 686,383 | +0.14(+0.29%) |
Feb 24, 2022 | 45.38 | 48.13 | 45.38 | 48.04 | 751,823 | +1.43(+3.07%) |
Feb 23, 2022 | 47.86 | 48.32 | 46.55 | 46.60 | 867,949 | -1.17(-2.45%) |
Feb 22, 2022 | 47.92 | 48.61 | 47.28 | 47.78 | 1,196,562 | +0.44(+0.94%) |
Feb 18, 2022 | 47.33 | 0 | -5.70(-10.74%) | |||
Feb 17, 2022 | 53.19 | 53.71 | 52.78 | 53.03 | 443,436 | -0.49(-0.91%) |
Feb 16, 2022 | 53.48 | 53.79 | 53.04 | 53.52 | 479,972 | -0.11(-0.21%) |
Feb 15, 2022 | 53.56 | 53.87 | 53.48 | 53.63 | 461,769 | +0.65(+1.22%) |
Feb 14, 2022 | 52.89 | 53.49 | 52.48 | 52.98 | 548,488 | +0.01(+0.02%) |
Feb 11, 2022 | 54.28 | 54.54 | 52.65 | 52.97 | 551,364 | -1.32(-2.43%) |
Feb 10, 2022 | 56.63 | 56.80 | 54.04 | 54.29 | 1,706,087 | -3.39(-5.87%) |
Feb 09, 2022 | 56.86 | 57.94 | 56.86 | 57.68 | 2,580,711 | +1.39(+2.47%) |
Feb 08, 2022 | 55.15 | 56.67 | 55.12 | 56.29 | 346,275 | +0.91(+1.64%) |
Feb 07, 2022 | 56.16 | 56.16 | 55.10 | 55.38 | 284,813 | -0.25(-0.45%) |
Feb 04, 2022 | 55.81 | 56.02 | 54.97 | 55.63 | 236,724 | -0.42(-0.75%) |
Feb 03, 2022 | 56.18 | 56.05 | 361,748 | -0.85(-1.49%) | ||
Feb 02, 2022 | 57.05 | 57.22 | 56.64 | 56.90 | 245,062 | +0.17(+0.29%) |
Feb 01, 2022 | 55.93 | 56.76 | 55.19 | 56.73 | 221,364 | +0.69(+1.23%) |
Jan 31, 2022 | 54.40 | 56.21 | 56.04 | 308,326 | +1.56(+2.87%) | |
Jan 28, 2022 | 53.33 | 54.53 | 52.50 | 54.48 | 412,485 | +1.35(+2.54%) |
Jan 27, 2022 | 55.11 | 55.44 | 53.11 | 53.13 | 407,626 | -1.47(-2.69%) |
Jan 26, 2022 | 55.74 | 56.36 | 54.46 | 54.60 | 520,916 | -0.69(-1.25%) |
Jan 25, 2022 | 55.89 | 55.99 | 54.38 | 55.29 | 699,917 | -1.45(-2.56%) |
Jan 24, 2022 | 54.99 | 56.85 | 54.64 | 56.74 | 670,320 | +0.76(+1.36%) |
Jan 21, 2022 | 57.36 | 57.36 | 55.95 | 55.98 | 590,772 | -1.63(-2.82%) |
Jan 20, 2022 | 57.91 | 59.38 | 57.58 | 57.61 | 605,345 | +0.25(+0.43%) |
Jan 19, 2022 | 56.47 | 57.87 | 56.20 | 57.36 | 542,878 | +0.96(+1.70%) |
Jan 18, 2022 | 56.72 | 57.15 | 55.82 | 56.40 | 579,707 | -0.47(-0.82%) |
Jan 14, 2022 | 56.87 | 0 | -0.47(-0.82%) | |||
Jan 13, 2022 | 57.09 | 57.81 | 56.80 | 57.34 | 623,640 | +0.63(+1.10%) |
Jan 12, 2022 | 55.78 | 56.75 | 55.56 | 56.72 | 753,121 | +1.04(+1.87%) |
Jan 11, 2022 | 55.51 | 56.16 | 54.55 | 55.68 | 529,419 | +0.17(+0.30%) |
Jan 10, 2022 | 54.43 | 55.57 | 54.05 | 55.51 | 572,010 | +0.54(+0.99%) |
Jan 07, 2022 | 55.52 | 56.01 | 54.03 | 54.97 | 685,664 | -0.91(-1.63%) |
Jan 06, 2022 | 56.47 | 56.47 | 55.05 | 55.88 | 488,315 | +0.04(+0.07%) |
Jan 05, 2022 | 56.07 | 57.19 | 55.70 | 55.84 | 898,084 | -0.43(-0.77%) |
Jan 04, 2022 | 56.40 | 56.71 | 55.87 | 56.27 | 265,012 | -0.19(-0.34%) |
Jan 03, 2022 | 56.22 | 56.75 | 55.49 | 56.47 | 297,376 | +0.19(+0.34%) |
Dec 31, 2021 | 56.14 | 56.50 | 55.91 | 56.27 | 241,318 | -0.02(-0.03%) |
Dec 30, 2021 | 56.81 | 56.86 | 56.27 | 56.29 | 281,319 | -0.22(-0.39%) |
Dec 29, 2021 | 56.62 | 57.18 | 56.51 | 56.51 | 319,644 | -0.18(-0.32%) |
Dec 28, 2021 | 57.21 | 57.41 | 56.42 | 56.70 | 214,313 | -0.38(-0.66%) |
Dec 27, 2021 | 56.46 | 57.13 | 55.96 | 57.07 | 214,179 | +0.76(+1.36%) |
Dec 23, 2021 | 55.70 | 56.56 | 55.35 | 56.31 | 375,315 | +0.50(+0.89%) |
Dec 22, 2021 | 56.11 | 56.19 | 55.34 | 55.81 | 442,034 | -0.28(-0.49%) |
Dec 21, 2021 | 55.81 | 56.22 | 55.35 | 56.09 | 672,721 | +0.85(+1.55%) |
Dec 20, 2021 | 56.92 | 57.06 | 54.75 | 55.24 | 652,750 | -2.34(-4.06%) |
Dec 17, 2021 | 57.66 | 58.52 | 57.30 | 57.57 | 741,630 | -0.73(-1.25%) |
Dec 16, 2021 | 58.71 | 59.07 | 57.79 | 58.30 | 580,587 | +0.04(+0.06%) |
Dec 15, 2021 | 58.67 | 58.67 | 57.60 | 58.26 | 470,455 | -0.27(-0.46%) |
Dec 14, 2021 | 60.51 | 60.65 | 58.32 | 58.53 | 809,534 | -2.07(-3.41%) |
Dec 13, 2021 | 61.94 | 61.94 | 60.57 | 60.60 | 563,916 | -1.48(-2.38%) |
Dec 10, 2021 | 62.59 | 62.68 | 61.64 | 62.08 | 384,422 | -0.52(-0.84%) |
Dec 09, 2021 | 64.42 | 64.61 | 62.53 | 62.60 | 405,910 | -2.03(-3.14%) |
Dec 08, 2021 | 65.25 | 65.26 | 64.34 | 64.63 | 326,885 | -0.50(-0.76%) |
Dec 07, 2021 | 64.83 | 65.87 | 64.52 | 65.13 | 292,438 | +1.18(+1.84%) |
Dec 06, 2021 | 63.13 | 64.25 | 63.01 | 63.95 | 205,165 | +0.91(+1.44%) |
Dec 03, 2021 | 63.70 | 64.09 | 62.37 | 63.04 | 258,324 | -0.33(-0.52%) |
Dec 02, 2021 | 61.55 | 63.56 | 61.55 | 63.37 | 606,808 | +1.93(+3.14%) |