Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 51.58 | 56.43 | 51.35 | 56.36 | 3,127,551 | +4.80(+9.31%) |
Feb 25, 2022 | 52.47 | 51.99 | 49.25 | 51.56 | 2,587,197 | -0.82(-1.57%) |
Feb 24, 2022 | 52.80 | 53.60 | 49.41 | 52.38 | 4,426,846 | -0.78(-1.47%) |
Feb 23, 2022 | 51.01 | 53.80 | 50.91 | 53.16 | 2,448,365 | +2.81(+5.58%) |
Feb 22, 2022 | 54.53 | 54.63 | 49.39 | 50.35 | 1,674,959 | -1.59(-3.06%) |
Feb 18, 2022 | 51.94 | 0 | -0.36(-0.69%) | |||
Feb 17, 2022 | 52.30 | 54.41 | 51.55 | 52.30 | 1,283,134 | -0.15(-0.29%) |
Feb 16, 2022 | 54.98 | 56.37 | 52.30 | 52.45 | 1,548,707 | -1.28(-2.38%) |
Feb 15, 2022 | 53.00 | 54.92 | 52.30 | 53.73 | 1,621,373 | -1.61(-2.91%) |
Feb 14, 2022 | 55.80 | 56.71 | 54.11 | 55.34 | 1,996,194 | -0.75(-1.34%) |
Feb 11, 2022 | 53.49 | 57.15 | 52.50 | 56.09 | 2,279,580 | +3.93(+7.53%) |
Feb 10, 2022 | 51.09 | 55.96 | 51.09 | 52.16 | 2,049,491 | +0.20(+0.38%) |
Feb 09, 2022 | 49.22 | 52.04 | 49.22 | 51.96 | 1,352,605 | +2.60(+5.27%) |
Feb 08, 2022 | 51.49 | 51.84 | 48.88 | 49.36 | 1,761,231 | -2.72(-5.22%) |
Feb 07, 2022 | 53.78 | 54.48 | 51.51 | 52.08 | 1,776,635 | -2.54(-4.65%) |
Feb 04, 2022 | 55.24 | 58.42 | 54.45 | 54.62 | 2,957,649 | +0.02(+0.04%) |
Feb 03, 2022 | 52.30 | 54.71 | 51.42 | 54.60 | 2,013,471 | +1.11(+2.08%) |
Feb 02, 2022 | 51.18 | 53.53 | 49.31 | 53.49 | 2,134,204 | +2.43(+4.76%) |
Feb 01, 2022 | 48.87 | 52.89 | 47.82 | 51.06 | 1,692,898 | +1.62(+3.28%) |
Jan 31, 2022 | 49.38 | 50.09 | 49.44 | 1,913,039 | -0.65(-1.30%) | |
Jan 28, 2022 | 50.00 | 50.65 | 47.70 | 50.09 | 1,734,891 | +1.08(+2.20%) |
Jan 27, 2022 | 52.60 | 54.21 | 47.49 | 49.01 | 2,097,922 | -2.14(-4.18%) |
Jan 26, 2022 | 54.31 | 55.95 | 50.55 | 51.15 | 2,206,088 | -1.89(-3.56%) |
Jan 25, 2022 | 48.58 | 53.53 | 47.38 | 53.04 | 1,740,455 | +3.69(+7.48%) |
Jan 24, 2022 | 45.00 | 49.38 | 43.57 | 49.35 | 2,304,896 | +2.12(+4.49%) |
Jan 21, 2022 | 48.60 | 50.32 | 46.37 | 47.23 | 2,435,596 | -3.57(-7.03%) |
Jan 20, 2022 | 51.00 | 55.70 | 50.33 | 50.80 | 1,384,214 | -1.60(-3.05%) |
Jan 19, 2022 | 55.09 | 55.38 | 50.67 | 52.40 | 1,609,347 | -1.46(-2.71%) |
Jan 18, 2022 | 58.50 | 59.55 | 53.60 | 53.86 | 2,058,662 | -3.14(-5.51%) |
Jan 14, 2022 | 57.00 | 0 | +3.69(+6.92%) | |||
Jan 13, 2022 | 53.91 | 55.81 | 52.76 | 53.31 | 1,739,190 | -1.04(-1.91%) |
Jan 12, 2022 | 54.08 | 55.64 | 53.38 | 54.35 | 1,300,763 | +0.88(+1.65%) |
Jan 11, 2022 | 50.13 | 53.94 | 49.00 | 53.47 | 1,561,519 | +4.49(+9.17%) |
Jan 10, 2022 | 51.50 | 51.62 | 48.12 | 48.98 | 1,516,001 | -2.96(-5.70%) |
Jan 07, 2022 | 54.22 | 54.22 | 51.83 | 51.94 | 1,140,292 | -1.89(-3.51%) |
Jan 06, 2022 | 54.15 | 56.29 | 52.32 | 53.83 | 1,900,670 | +1.34(+2.55%) |
Jan 05, 2022 | 56.80 | 57.05 | 52.31 | 52.49 | 2,118,098 | -3.12(-5.61%) |
Jan 04, 2022 | 52.03 | 55.73 | 52.03 | 55.61 | 2,248,579 | +3.88(+7.50%) |
Jan 03, 2022 | 48.10 | 51.90 | 48.10 | 51.73 | 1,745,612 | +4.48(+9.48%) |
Dec 31, 2021 | 47.33 | 48.13 | 47.11 | 47.25 | 1,012,526 | -0.59(-1.23%) |
Dec 30, 2021 | 50.75 | 51.24 | 47.66 | 47.84 | 1,088,083 | -2.77(-5.47%) |
Dec 29, 2021 | 52.00 | 52.95 | 50.58 | 50.61 | 962,695 | -1.89(-3.60%) |
Dec 28, 2021 | 53.86 | 54.81 | 52.39 | 52.50 | 1,456,388 | -0.68(-1.28%) |
Dec 27, 2021 | 48.69 | 53.54 | 48.06 | 53.18 | 1,511,742 | +4.23(+8.64%) |
Dec 23, 2021 | 48.85 | 49.49 | 48.20 | 48.95 | 1,100,716 | +0.50(+1.03%) |
Dec 22, 2021 | 46.04 | 48.79 | 45.60 | 48.45 | 1,332,385 | +1.95(+4.19%) |
Dec 21, 2021 | 44.00 | 46.62 | 43.44 | 46.50 | 1,706,964 | +3.67(+8.57%) |
Dec 20, 2021 | 42.71 | 43.85 | 41.26 | 42.83 | 1,993,636 | -2.35(-5.20%) |
Dec 17, 2021 | 46.02 | 47.11 | 44.57 | 45.18 | 5,632,397 | -1.76(-3.75%) |
Dec 16, 2021 | 49.28 | 51.07 | 46.73 | 46.94 | 1,506,928 | -1.38(-2.86%) |
Dec 15, 2021 | 47.28 | 48.82 | 44.58 | 48.32 | 1,652,367 | +1.09(+2.31%) |
Dec 14, 2021 | 47.99 | 49.13 | 46.52 | 47.23 | 1,370,076 | -1.51(-3.10%) |
Dec 13, 2021 | 51.22 | 51.55 | 48.45 | 48.74 | 1,481,318 | -3.38(-6.49%) |
Dec 10, 2021 | 52.50 | 52.88 | 49.54 | 52.12 | 1,511,258 | +1.30(+2.56%) |
Dec 09, 2021 | 52.47 | 53.10 | 50.50 | 50.82 | 1,446,487 | -2.46(-4.62%) |
Dec 08, 2021 | 54.00 | 54.70 | 52.10 | 53.28 | 1,637,695 | -0.44(-0.82%) |
Dec 07, 2021 | 51.10 | 54.73 | 50.79 | 53.72 | 2,525,689 | +4.56(+9.28%) |
Dec 06, 2021 | 48.00 | 50.18 | 45.82 | 49.16 | 1,981,270 | +1.97(+4.17%) |
Dec 03, 2021 | 49.59 | 50.58 | 46.07 | 47.19 | 1,849,718 | -0.80(-1.67%) |
Dec 02, 2021 | 45.00 | 48.57 | 42.20 | 47.99 | 2,927,830 | +1.20(+2.56%) |