Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 49.37 | 50.47 | 49.27 | 50.02 | 4,008,882 | -0.19(-0.37%) |
Feb 25, 2022 | 48.60 | 50.25 | 48.40 | 50.21 | 2,723,937 | +2.04(+4.23%) |
Feb 24, 2022 | 46.66 | 48.33 | 46.18 | 48.17 | 2,383,649 | +0.64(+1.34%) |
Feb 23, 2022 | 49.33 | 49.86 | 47.44 | 47.53 | 2,733,375 | -1.47(-3.01%) |
Feb 22, 2022 | 49.02 | 49.33 | 48.38 | 49.00 | 2,779,083 | -0.04(-0.08%) |
Feb 18, 2022 | 49.04 | 0 | +0.94(+1.94%) | |||
Feb 17, 2022 | 48.22 | 48.53 | 47.76 | 48.10 | 1,666,019 | -0.45(-0.93%) |
Feb 16, 2022 | 47.58 | 48.63 | 47.53 | 48.56 | 1,788,508 | +1.40(+2.97%) |
Feb 15, 2022 | 46.57 | 47.38 | 46.55 | 47.16 | 2,775,355 | +0.79(+1.70%) |
Feb 14, 2022 | 47.16 | 47.53 | 46.32 | 46.37 | 2,440,731 | -0.63(-1.34%) |
Feb 11, 2022 | 47.42 | 48.38 | 46.53 | 47.00 | 3,778,088 | -0.52(-1.09%) |
Feb 10, 2022 | 47.67 | 48.58 | 47.22 | 47.52 | 2,703,390 | -0.58(-1.21%) |
Feb 09, 2022 | 47.20 | 48.18 | 47.14 | 48.10 | 2,162,026 | +1.41(+3.02%) |
Feb 08, 2022 | 47.09 | 47.17 | 46.46 | 46.69 | 1,995,543 | -0.18(-0.38%) |
Feb 07, 2022 | 46.42 | 47.25 | 46.41 | 46.87 | 2,238,727 | +0.53(+1.14%) |
Feb 04, 2022 | 47.01 | 47.23 | 45.89 | 46.34 | 2,461,619 | -1.11(-2.34%) |
Feb 03, 2022 | 48.25 | 47.38 | 47.45 | 2,061,181 | -0.94(-1.93%) | |
Feb 02, 2022 | 48.62 | 49.22 | 48.29 | 48.39 | 2,416,269 | -0.16(-0.32%) |
Feb 01, 2022 | 48.63 | 49.06 | 48.05 | 48.55 | 2,294,846 | -0.57(-1.15%) |
Jan 31, 2022 | 47.41 | 49.31 | 49.11 | 6,466,272 | +1.43(+2.99%) | |
Jan 28, 2022 | 47.18 | 47.72 | 45.46 | 47.69 | 3,371,331 | +0.41(+0.86%) |
Jan 27, 2022 | 47.67 | 48.87 | 47.19 | 47.28 | 3,379,436 | -0.24(-0.51%) |
Jan 26, 2022 | 48.37 | 49.35 | 47.20 | 47.52 | 2,244,114 | -0.59(-1.23%) |
Jan 25, 2022 | 47.41 | 48.45 | 46.70 | 48.11 | 2,309,729 | +0.20(+0.43%) |
Jan 24, 2022 | 48.07 | 48.45 | 46.25 | 47.91 | 2,869,537 | -0.70(-1.45%) |
Jan 21, 2022 | 47.95 | 48.89 | 47.60 | 48.61 | 5,055,727 | +1.06(+2.22%) |
Jan 20, 2022 | 47.51 | 48.53 | 47.40 | 47.56 | 3,498,556 | +0.53(+1.12%) |
Jan 19, 2022 | 48.71 | 48.92 | 46.97 | 47.03 | 1,946,544 | -1.43(-2.94%) |
Jan 18, 2022 | 48.95 | 49.00 | 48.17 | 48.45 | 1,805,066 | -0.57(-1.17%) |
Jan 14, 2022 | 49.03 | 0 | +0.02(+0.04%) | |||
Jan 13, 2022 | 48.19 | 49.38 | 48.18 | 49.01 | 1,529,449 | +1.00(+2.08%) |
Jan 12, 2022 | 48.20 | 48.82 | 47.96 | 48.01 | 1,311,978 | -0.29(-0.59%) |
Jan 11, 2022 | 48.91 | 49.20 | 47.83 | 48.30 | 1,984,120 | -0.91(-1.84%) |
Jan 10, 2022 | 49.55 | 49.70 | 48.62 | 49.21 | 2,246,717 | -0.46(-0.93%) |
Jan 07, 2022 | 49.16 | 50.33 | 49.00 | 49.67 | 3,021,098 | +0.31(+0.64%) |
Jan 06, 2022 | 49.48 | 49.84 | 49.04 | 49.35 | 2,206,885 | +0.41(+0.83%) |
Jan 05, 2022 | 49.75 | 50.56 | 48.84 | 48.95 | 2,318,834 | -0.41(-0.83%) |
Jan 04, 2022 | 48.33 | 50.03 | 48.20 | 49.35 | 2,677,907 | +1.25(+2.60%) |
Jan 03, 2022 | 47.56 | 48.21 | 47.16 | 48.10 | 2,451,444 | +0.75(+1.58%) |
Dec 31, 2021 | 47.12 | 47.72 | 47.04 | 47.35 | 1,643,086 | +0.19(+0.41%) |
Dec 30, 2021 | 46.49 | 47.46 | 46.48 | 47.16 | 1,915,423 | +0.63(+1.36%) |
Dec 29, 2021 | 46.21 | 46.80 | 45.51 | 46.52 | 1,638,819 | +0.51(+1.10%) |
Dec 28, 2021 | 45.74 | 46.13 | 45.49 | 46.02 | 1,273,074 | +0.23(+0.50%) |
Dec 27, 2021 | 45.04 | 45.81 | 44.59 | 45.79 | 1,145,150 | +0.62(+1.36%) |
Dec 23, 2021 | 45.22 | 45.40 | 44.98 | 45.17 | 1,396,221 | +0.11(+0.24%) |
Dec 22, 2021 | 45.29 | 45.50 | 44.90 | 45.06 | 1,286,228 | -0.13(-0.28%) |
Dec 21, 2021 | 44.61 | 45.59 | 44.61 | 45.19 | 1,844,915 | +1.02(+2.31%) |
Dec 20, 2021 | 44.33 | 44.61 | 43.61 | 44.17 | 2,129,673 | -1.28(-2.81%) |
Dec 17, 2021 | 45.27 | 45.86 | 44.62 | 45.45 | 5,588,233 | +0.33(+0.73%) |
Dec 16, 2021 | 45.01 | 45.74 | 44.71 | 45.12 | 2,271,854 | +0.24(+0.53%) |
Dec 15, 2021 | 44.07 | 45.16 | 43.89 | 44.88 | 3,720,554 | +1.07(+2.43%) |
Dec 14, 2021 | 44.58 | 44.88 | 43.65 | 43.82 | 3,209,324 | -0.58(-1.30%) |
Dec 13, 2021 | 44.36 | 44.59 | 44.03 | 44.39 | 3,973,703 | -0.02(-0.04%) |
Dec 10, 2021 | 46.09 | 46.09 | 44.23 | 44.41 | 2,439,279 | -1.27(-2.77%) |
Dec 09, 2021 | 46.03 | 46.24 | 45.50 | 45.68 | 1,992,502 | -0.69(-1.49%) |
Dec 08, 2021 | 45.24 | 46.66 | 45.17 | 46.37 | 3,190,289 | +0.99(+2.19%) |
Dec 07, 2021 | 44.98 | 45.79 | 44.80 | 45.38 | 2,518,381 | +0.73(+1.62%) |
Dec 06, 2021 | 43.85 | 45.28 | 43.77 | 44.65 | 2,314,083 | +1.35(+3.12%) |
Dec 03, 2021 | 43.15 | 43.55 | 42.71 | 43.30 | 2,015,400 | +0.15(+0.34%) |
Dec 02, 2021 | 42.30 | 43.62 | 42.25 | 43.15 | 3,222,962 | +1.20(+2.87%) |