Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 50.27 | 51.08 | 49.88 | 50.93 | 4,079,966 | -0.18(-0.35%) |
Feb 25, 2022 | 49.96 | 51.28 | 50.38 | 51.11 | 2,665,033 | +1.62(+3.28%) |
Feb 24, 2022 | 49.70 | 49.70 | 48.39 | 49.49 | 2,909,439 | -0.91(-1.81%) |
Feb 23, 2022 | 51.15 | 51.23 | 50.31 | 50.40 | 2,465,856 | -0.44(-0.87%) |
Feb 22, 2022 | 51.31 | 51.42 | 50.57 | 50.84 | 2,358,495 | -0.25(-0.48%) |
Feb 18, 2022 | 51.09 | 0 | -0.31(-0.61%) | |||
Feb 17, 2022 | 51.15 | 51.85 | 50.98 | 51.40 | 3,438,945 | -0.03(-0.06%) |
Feb 16, 2022 | 50.20 | 51.54 | 50.14 | 51.43 | 3,228,919 | +0.95(+1.89%) |
Feb 15, 2022 | 49.80 | 50.71 | 49.69 | 50.48 | 2,160,856 | +1.17(+2.37%) |
Feb 14, 2022 | 49.55 | 49.61 | 48.49 | 49.31 | 2,648,925 | -0.25(-0.49%) |
Feb 11, 2022 | 49.66 | 49.98 | 49.36 | 49.55 | 3,058,690 | -0.25(-0.49%) |
Feb 10, 2022 | 50.59 | 50.84 | 49.57 | 49.80 | 2,475,554 | -1.09(-2.15%) |
Feb 09, 2022 | 51.13 | 51.15 | 50.68 | 50.89 | 1,981,550 | -0.17(-0.33%) |
Feb 08, 2022 | 49.83 | 51.19 | 49.66 | 51.06 | 3,574,414 | +1.43(+2.89%) |
Feb 07, 2022 | 49.19 | 50.01 | 48.37 | 49.63 | 2,822,026 | +0.63(+1.29%) |
Feb 04, 2022 | 48.08 | 49.26 | 47.91 | 48.99 | 3,113,172 | +0.50(+1.03%) |
Feb 03, 2022 | 48.64 | 48.19 | 48.50 | 3,304,120 | -0.16(-0.33%) | |
Feb 02, 2022 | 48.19 | 49.00 | 48.08 | 48.66 | 4,114,834 | +0.25(+0.53%) |
Feb 01, 2022 | 48.48 | 48.69 | 47.97 | 48.40 | 4,876,692 | -0.23(-0.47%) |
Jan 31, 2022 | 49.06 | 48.63 | 5,276,846 | -1.00(-2.01%) | ||
Jan 28, 2022 | 49.30 | 49.63 | 48.50 | 49.63 | 2,377,261 | +0.30(+0.61%) |
Jan 27, 2022 | 48.28 | 49.37 | 48.27 | 49.33 | 3,518,533 | +1.42(+2.97%) |
Jan 26, 2022 | 47.94 | 48.73 | 47.66 | 47.90 | 2,833,045 | +0.05(+0.10%) |
Jan 25, 2022 | 47.61 | 48.08 | 46.65 | 47.85 | 2,385,364 | -0.06(-0.12%) |
Jan 24, 2022 | 47.16 | 48.04 | 46.29 | 47.91 | 3,745,965 | +0.24(+0.49%) |
Jan 21, 2022 | 48.50 | 48.81 | 47.49 | 47.67 | 3,425,664 | -0.99(-2.03%) |
Jan 20, 2022 | 49.12 | 49.76 | 48.64 | 48.66 | 2,678,072 | -0.43(-0.88%) |
Jan 19, 2022 | 49.40 | 49.89 | 49.05 | 49.10 | 2,097,460 | -0.49(-0.99%) |
Jan 18, 2022 | 50.08 | 50.27 | 49.34 | 49.59 | 2,917,772 | -0.47(-0.94%) |
Jan 14, 2022 | 50.06 | 0 | +0.80(+1.63%) | |||
Jan 13, 2022 | 48.69 | 49.46 | 48.51 | 49.26 | 3,157,483 | +0.53(+1.08%) |
Jan 12, 2022 | 49.58 | 49.58 | 48.24 | 48.73 | 4,376,373 | -0.97(-1.95%) |
Jan 11, 2022 | 48.04 | 49.76 | 47.37 | 49.70 | 4,756,458 | +1.58(+3.29%) |
Jan 10, 2022 | 47.98 | 48.34 | 45.66 | 48.12 | 9,301,775 | -3.03(-5.92%) |
Jan 07, 2022 | 49.62 | 51.29 | 49.57 | 51.14 | 3,887,282 | +1.63(+3.29%) |
Jan 06, 2022 | 50.60 | 50.72 | 49.43 | 49.51 | 3,070,071 | -0.76(-1.52%) |
Jan 05, 2022 | 49.62 | 51.34 | 49.62 | 50.28 | 5,422,380 | +0.68(+1.37%) |
Jan 04, 2022 | 49.07 | 49.85 | 49.06 | 49.60 | 3,687,800 | +0.56(+1.13%) |
Jan 03, 2022 | 48.58 | 49.07 | 48.31 | 49.04 | 2,522,780 | +0.49(+1.01%) |
Dec 31, 2021 | 48.83 | 49.04 | 48.55 | 48.55 | 1,831,730 | -0.18(-0.37%) |
Dec 30, 2021 | 48.89 | 49.02 | 48.66 | 48.73 | 1,755,622 | +0.11(+0.23%) |
Dec 29, 2021 | 48.26 | 48.78 | 48.26 | 48.62 | 1,531,288 | +0.31(+0.64%) |
Dec 28, 2021 | 47.84 | 48.46 | 47.84 | 48.31 | 1,504,848 | +0.34(+0.70%) |
Dec 27, 2021 | 47.45 | 48.02 | 47.37 | 47.97 | 1,519,690 | +0.57(+1.20%) |
Dec 23, 2021 | 47.06 | 47.85 | 46.90 | 47.40 | 2,195,775 | +0.53(+1.14%) |
Dec 22, 2021 | 46.52 | 46.94 | 46.04 | 46.87 | 2,725,329 | +0.43(+0.93%) |
Dec 21, 2021 | 46.24 | 46.95 | 46.22 | 46.44 | 3,449,099 | +0.55(+1.20%) |
Dec 20, 2021 | 46.15 | 46.21 | 45.22 | 45.89 | 4,456,772 | -0.49(-1.05%) |
Dec 17, 2021 | 46.32 | 46.60 | 45.69 | 46.38 | 7,395,083 | +0.20(+0.42%) |
Dec 16, 2021 | 46.06 | 46.77 | 46.03 | 46.18 | 3,072,713 | +0.21(+0.47%) |
Dec 15, 2021 | 45.83 | 46.14 | 45.54 | 45.97 | 3,094,765 | +0.26(+0.57%) |
Dec 14, 2021 | 45.18 | 46.21 | 45.15 | 45.70 | 4,015,279 | +0.46(+1.01%) |
Dec 13, 2021 | 45.15 | 45.57 | 44.84 | 45.25 | 2,574,352 | -0.05(-0.10%) |
Dec 10, 2021 | 45.50 | 45.61 | 44.85 | 45.29 | 2,235,202 | +0.01(+0.02%) |
Dec 09, 2021 | 45.08 | 45.62 | 44.91 | 45.28 | 2,251,504 | +0.21(+0.48%) |
Dec 08, 2021 | 45.11 | 45.50 | 44.80 | 45.07 | 3,332,267 | +0.14(+0.31%) |
Dec 07, 2021 | 44.65 | 45.20 | 44.41 | 44.93 | 4,039,930 | +0.37(+0.84%) |
Dec 06, 2021 | 44.56 | 45.17 | 44.38 | 44.55 | 3,325,240 | +0.64(+1.45%) |
Dec 03, 2021 | 43.89 | 44.56 | 43.70 | 43.92 | 2,853,033 | +0.20(+0.45%) |
Dec 02, 2021 | 43.31 | 44.13 | 43.23 | 43.72 | 3,665,493 | +0.88(+2.05%) |