Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 47.12 | 47.99 | 46.83 | 47.89 | 2,491,243 | -0.16(-0.33%) |
Feb 25, 2022 | 46.79 | 48.08 | 46.82 | 48.05 | 1,971,649 | +1.49(+3.19%) |
Feb 24, 2022 | 43.85 | 46.63 | 43.72 | 46.56 | 2,392,891 | +0.86(+1.87%) |
Feb 23, 2022 | 47.19 | 47.36 | 45.63 | 45.70 | 1,556,707 | -0.93(-2.00%) |
Feb 22, 2022 | 46.42 | 47.13 | 46.00 | 46.64 | 2,266,575 | +0.17(+0.36%) |
Feb 18, 2022 | 46.47 | 0 | -1.21(-2.53%) | |||
Feb 17, 2022 | 48.92 | 49.00 | 47.63 | 47.68 | 2,001,772 | -1.62(-3.30%) |
Feb 16, 2022 | 49.26 | 49.52 | 48.73 | 49.30 | 1,831,153 | -0.05(-0.11%) |
Feb 15, 2022 | 50.31 | 50.54 | 49.17 | 49.36 | 2,348,273 | -0.14(-0.28%) |
Feb 14, 2022 | 50.73 | 50.73 | 49.17 | 49.50 | 3,073,224 | -1.21(-2.39%) |
Feb 11, 2022 | 52.40 | 52.59 | 50.65 | 50.71 | 3,497,821 | -1.46(-2.80%) |
Feb 10, 2022 | 52.15 | 54.57 | 51.99 | 52.17 | 6,726,240 | +2.46(+4.96%) |
Feb 09, 2022 | 49.57 | 50.29 | 49.55 | 49.71 | 3,603,042 | +0.69(+1.41%) |
Feb 08, 2022 | 48.56 | 49.19 | 48.05 | 49.02 | 1,762,075 | +0.29(+0.59%) |
Feb 07, 2022 | 47.83 | 49.20 | 47.83 | 48.73 | 1,878,925 | +0.99(+2.07%) |
Feb 04, 2022 | 47.30 | 48.28 | 47.30 | 47.74 | 3,590,930 | +0.22(+0.46%) |
Feb 03, 2022 | 48.25 | 47.51 | 47.52 | 2,321,208 | -1.27(-2.60%) | |
Feb 02, 2022 | 48.93 | 49.01 | 48.23 | 48.79 | 1,481,723 | +0.25(+0.52%) |
Feb 01, 2022 | 48.22 | 48.60 | 47.55 | 48.53 | 1,817,035 | +0.40(+0.83%) |
Jan 31, 2022 | 46.21 | 48.25 | 48.13 | 2,509,218 | +1.68(+3.61%) | |
Jan 28, 2022 | 45.57 | 46.49 | 45.29 | 46.46 | 2,165,524 | +0.79(+1.72%) |
Jan 27, 2022 | 46.53 | 46.68 | 45.55 | 45.67 | 3,255,291 | -0.39(-0.85%) |
Jan 26, 2022 | 47.50 | 48.11 | 45.93 | 46.06 | 3,478,512 | -0.98(-2.08%) |
Jan 25, 2022 | 45.94 | 47.59 | 45.71 | 47.04 | 2,489,762 | +0.20(+0.43%) |
Jan 24, 2022 | 45.45 | 46.92 | 44.44 | 46.84 | 2,754,014 | +0.20(+0.43%) |
Jan 21, 2022 | 47.64 | 47.64 | 46.56 | 46.64 | 2,171,661 | -1.29(-2.70%) |
Jan 20, 2022 | 48.40 | 49.30 | 47.77 | 47.93 | 1,549,213 | -0.10(-0.22%) |
Jan 19, 2022 | 48.93 | 48.93 | 47.72 | 48.04 | 1,909,304 | -0.50(-1.03%) |
Jan 18, 2022 | 49.47 | 49.58 | 48.28 | 48.53 | 2,533,281 | -1.34(-2.68%) |
Jan 14, 2022 | 49.87 | 0 | -1.07(-2.09%) | |||
Jan 13, 2022 | 51.59 | 52.05 | 50.76 | 50.94 | 1,685,659 | -0.57(-1.10%) |
Jan 12, 2022 | 51.58 | 52.33 | 51.26 | 51.50 | 2,333,323 | +0.26(+0.51%) |
Jan 11, 2022 | 49.57 | 51.27 | 49.39 | 51.24 | 1,131,660 | +1.73(+3.49%) |
Jan 10, 2022 | 49.72 | 49.98 | 48.90 | 49.51 | 1,226,505 | -0.60(-1.20%) |
Jan 07, 2022 | 50.32 | 50.64 | 49.69 | 50.12 | 1,131,485 | -0.16(-0.31%) |
Jan 06, 2022 | 50.45 | 50.55 | 49.68 | 50.27 | 3,605,442 | -0.20(-0.40%) |
Jan 05, 2022 | 53.05 | 53.17 | 50.46 | 50.47 | 2,244,254 | -2.39(-4.53%) |
Jan 04, 2022 | 52.41 | 53.34 | 52.41 | 52.87 | 1,933,733 | +0.50(+0.95%) |
Jan 03, 2022 | 52.75 | 53.28 | 52.09 | 52.37 | 994,253 | -0.38(-0.71%) |
Dec 31, 2021 | 52.88 | 52.92 | 52.16 | 52.75 | 1,302,645 | -0.13(-0.25%) |
Dec 30, 2021 | 53.24 | 53.66 | 52.83 | 52.88 | 862,938 | -0.34(-0.64%) |
Dec 29, 2021 | 53.30 | 53.70 | 52.93 | 53.22 | 1,190,459 | +0.07(+0.13%) |
Dec 28, 2021 | 53.11 | 53.46 | 52.97 | 53.15 | 749,614 | +0.03(+0.05%) |
Dec 27, 2021 | 52.35 | 53.15 | 52.14 | 53.12 | 658,989 | +0.76(+1.45%) |
Dec 23, 2021 | 51.53 | 52.47 | 51.37 | 52.36 | 1,149,339 | +1.00(+1.96%) |
Dec 22, 2021 | 50.53 | 51.36 | 50.29 | 51.36 | 1,090,204 | +0.81(+1.61%) |
Dec 21, 2021 | 49.98 | 50.92 | 49.92 | 50.54 | 1,297,502 | +1.12(+2.26%) |
Dec 20, 2021 | 49.24 | 49.80 | 48.77 | 49.43 | 1,096,868 | -0.65(-1.29%) |
Dec 17, 2021 | 50.38 | 50.77 | 49.53 | 50.07 | 1,283,637 | -0.86(-1.70%) |
Dec 16, 2021 | 51.63 | 51.95 | 50.88 | 50.94 | 1,653,816 | -0.63(-1.22%) |
Dec 15, 2021 | 50.35 | 51.82 | 49.98 | 51.57 | 1,727,227 | +1.23(+2.45%) |
Dec 14, 2021 | 50.08 | 50.89 | 50.06 | 50.33 | 1,972,977 | -0.37(-0.72%) |
Dec 13, 2021 | 50.76 | 50.94 | 50.38 | 50.70 | 1,421,674 | -0.30(-0.58%) |
Dec 10, 2021 | 50.89 | 51.11 | 50.52 | 51.00 | 969,208 | +0.43(+0.85%) |
Dec 09, 2021 | 50.71 | 51.04 | 50.32 | 50.57 | 871,517 | -0.43(-0.84%) |
Dec 08, 2021 | 51.49 | 51.79 | 50.88 | 51.00 | 986,891 | -0.47(-0.92%) |
Dec 07, 2021 | 51.19 | 51.81 | 51.05 | 51.47 | 1,380,134 | +1.42(+2.85%) |
Dec 06, 2021 | 49.29 | 50.43 | 48.94 | 50.05 | 1,713,429 | +1.56(+3.23%) |
Dec 03, 2021 | 50.02 | 50.42 | 47.91 | 48.48 | 2,335,976 | -1.41(-2.82%) |
Dec 02, 2021 | 48.57 | 50.15 | 48.50 | 49.89 | 1,485,809 | +1.49(+3.09%) |