Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 48.47 | 49.91 | 48.42 | 49.79 | 3,958,951 | +1.41(+2.91%) |
Feb 25, 2022 | 47.63 | 48.40 | 47.32 | 48.38 | 3,272,013 | +0.66(+1.39%) |
Feb 24, 2022 | 43.54 | 47.75 | 43.76 | 47.71 | 5,317,764 | +3.11(+6.96%) |
Feb 23, 2022 | 45.99 | 46.19 | 44.57 | 44.61 | 953,411 | -0.92(-2.03%) |
Feb 22, 2022 | 45.39 | 46.19 | 45.26 | 45.53 | 1,788,025 | -0.23(-0.50%) |
Feb 18, 2022 | 45.76 | 0 | -0.70(-1.52%) | |||
Feb 17, 2022 | 47.53 | 47.62 | 46.38 | 46.46 | 636,055 | -1.36(-2.84%) |
Feb 16, 2022 | 47.79 | 48.01 | 47.25 | 47.82 | 599,093 | -0.62(-1.27%) |
Feb 15, 2022 | 47.92 | 48.44 | 47.62 | 48.44 | 474,398 | +1.31(+2.78%) |
Feb 14, 2022 | 46.99 | 47.72 | 46.88 | 47.13 | 703,003 | +0.00(+0.00%) |
Feb 11, 2022 | 48.62 | 48.87 | 46.94 | 47.13 | 1,362,346 | -1.42(-2.92%) |
Feb 10, 2022 | 48.30 | 49.37 | 48.20 | 48.55 | 1,014,227 | -0.33(-0.67%) |
Feb 09, 2022 | 48.31 | 48.88 | 48.02 | 48.87 | 598,997 | +1.23(+2.58%) |
Feb 08, 2022 | 46.93 | 47.77 | 46.88 | 47.64 | 1,080,632 | +0.53(+1.12%) |
Feb 07, 2022 | 47.24 | 47.80 | 47.01 | 47.12 | 2,305,355 | -0.05(-0.11%) |
Feb 04, 2022 | 46.34 | 47.58 | 46.15 | 47.17 | 550,614 | +0.84(+1.82%) |
Feb 03, 2022 | 46.45 | 46.33 | 823,693 | -0.93(-1.97%) | ||
Feb 02, 2022 | 47.54 | 47.72 | 46.86 | 47.26 | 1,552,270 | -0.16(-0.33%) |
Feb 01, 2022 | 47.33 | 47.47 | 46.58 | 47.42 | 961,493 | +0.00(+0.00%) |
Jan 31, 2022 | 45.32 | 47.42 | 47.42 | 1,099,029 | +2.13(+4.71%) | |
Jan 28, 2022 | 44.44 | 45.32 | 43.68 | 45.28 | 1,256,385 | +1.03(+2.33%) |
Jan 27, 2022 | 45.12 | 45.66 | 44.18 | 44.25 | 1,351,527 | -0.40(-0.89%) |
Jan 26, 2022 | 45.80 | 46.33 | 44.54 | 44.65 | 850,859 | -0.55(-1.21%) |
Jan 25, 2022 | 46.10 | 46.28 | 44.93 | 45.19 | 730,913 | -1.74(-3.70%) |
Jan 24, 2022 | 45.24 | 46.99 | 44.17 | 46.93 | 1,923,904 | +0.77(+1.68%) |
Jan 21, 2022 | 47.13 | 47.52 | 46.09 | 46.16 | 1,330,703 | -1.15(-2.43%) |
Jan 20, 2022 | 47.76 | 48.62 | 47.28 | 47.31 | 875,557 | -0.12(-0.25%) |
Jan 19, 2022 | 47.63 | 48.48 | 47.39 | 47.43 | 778,856 | -0.05(-0.10%) |
Jan 18, 2022 | 47.69 | 48.29 | 47.30 | 47.48 | 1,067,837 | -0.85(-1.77%) |
Jan 14, 2022 | 48.33 | 0 | +0.22(+0.45%) | |||
Jan 13, 2022 | 50.02 | 50.02 | 48.05 | 48.11 | 998,407 | -1.63(-3.27%) |
Jan 12, 2022 | 50.42 | 50.69 | 49.60 | 49.74 | 660,645 | -0.37(-0.73%) |
Jan 11, 2022 | 49.29 | 50.11 | 49.08 | 50.11 | 1,285,735 | +0.80(+1.63%) |
Jan 10, 2022 | 48.37 | 49.45 | 47.67 | 49.30 | 1,943,852 | +0.41(+0.83%) |
Jan 07, 2022 | 49.08 | 49.68 | 48.59 | 48.89 | 616,902 | -0.24(-0.48%) |
Jan 06, 2022 | 48.61 | 49.62 | 48.41 | 49.13 | 961,538 | +0.21(+0.43%) |
Jan 05, 2022 | 50.09 | 50.29 | 48.85 | 48.92 | 1,412,395 | -1.50(-2.97%) |
Jan 04, 2022 | 51.59 | 51.66 | 49.87 | 50.42 | 1,230,759 | -1.24(-2.40%) |
Jan 03, 2022 | 52.47 | 52.49 | 51.19 | 51.66 | 1,025,781 | -0.71(-1.36%) |
Dec 31, 2021 | 52.72 | 52.72 | 52.24 | 52.38 | 365,709 | -0.45(-0.85%) |
Dec 30, 2021 | 52.93 | 53.08 | 52.61 | 52.82 | 370,639 | +0.04(+0.08%) |
Dec 29, 2021 | 52.64 | 52.78 | 52.27 | 52.78 | 551,469 | +0.00(+0.00%) |
Dec 28, 2021 | 52.99 | 53.00 | 52.34 | 52.78 | 501,750 | -0.02(-0.04%) |
Dec 27, 2021 | 52.35 | 52.83 | 52.31 | 52.80 | 709,385 | +0.70(+1.35%) |
Dec 23, 2021 | 51.84 | 52.22 | 51.62 | 52.10 | 943,627 | +0.40(+0.77%) |
Dec 22, 2021 | 51.48 | 51.76 | 51.20 | 51.70 | 2,516,316 | +0.11(+0.21%) |
Dec 21, 2021 | 50.73 | 51.59 | 50.23 | 51.59 | 860,554 | +1.32(+2.63%) |
Dec 20, 2021 | 50.16 | 50.53 | 49.86 | 50.27 | 757,872 | -0.39(-0.78%) |
Dec 17, 2021 | 49.75 | 51.02 | 49.46 | 50.67 | 1,120,631 | +0.40(+0.81%) |
Dec 16, 2021 | 51.53 | 51.59 | 49.88 | 50.26 | 1,046,442 | -0.62(-1.22%) |
Dec 15, 2021 | 49.47 | 50.99 | 49.37 | 50.88 | 902,323 | +1.46(+2.96%) |
Dec 14, 2021 | 49.78 | 49.78 | 48.70 | 49.42 | 925,515 | -1.16(-2.30%) |
Dec 13, 2021 | 50.28 | 50.72 | 50.05 | 50.59 | 490,169 | +0.26(+0.51%) |
Dec 10, 2021 | 50.32 | 50.75 | 49.96 | 50.33 | 834,145 | +0.31(+0.61%) |
Dec 09, 2021 | 50.87 | 51.31 | 49.95 | 50.02 | 920,764 | -0.97(-1.90%) |
Dec 08, 2021 | 50.73 | 51.16 | 50.07 | 50.99 | 1,039,188 | +0.28(+0.54%) |
Dec 07, 2021 | 50.10 | 50.87 | 50.06 | 50.72 | 1,665,142 | +1.70(+3.46%) |
Dec 06, 2021 | 49.06 | 49.34 | 48.11 | 49.02 | 774,981 | -0.28(-0.56%) |
Dec 03, 2021 | 50.92 | 51.03 | 48.65 | 49.29 | 729,578 | -1.30(-2.57%) |
Dec 02, 2021 | 49.78 | 50.86 | 49.64 | 50.60 | 1,493,655 | +1.25(+2.54%) |