Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 50.01 | 51.16 | 50.01 | 50.31 | 205,095 | -0.61(-1.20%) |
Feb 25, 2022 | 49.80 | 50.98 | 49.84 | 50.92 | 110,109 | +1.34(+2.70%) |
Feb 24, 2022 | 48.88 | 49.76 | 48.47 | 49.58 | 149,988 | -0.30(-0.60%) |
Feb 23, 2022 | 51.24 | 51.40 | 49.82 | 49.88 | 104,995 | -0.82(-1.62%) |
Feb 22, 2022 | 50.03 | 51.28 | 49.82 | 50.70 | 168,672 | +0.43(+0.86%) |
Feb 18, 2022 | 50.27 | 0 | -0.19(-0.38%) | |||
Feb 17, 2022 | 51.36 | 51.57 | 50.39 | 50.46 | 144,161 | -1.53(-2.94%) |
Feb 16, 2022 | 51.95 | 52.36 | 51.81 | 51.99 | 124,732 | -0.11(-0.21%) |
Feb 15, 2022 | 51.49 | 52.53 | 51.30 | 52.10 | 118,738 | +0.96(+1.88%) |
Feb 14, 2022 | 50.01 | 51.27 | 50.01 | 51.14 | 144,869 | +0.56(+1.11%) |
Feb 11, 2022 | 51.02 | 51.53 | 50.25 | 50.58 | 115,507 | -0.49(-0.96%) |
Feb 10, 2022 | 51.05 | 52.49 | 50.92 | 51.07 | 205,115 | -1.08(-2.07%) |
Feb 09, 2022 | 51.40 | 52.16 | 51.40 | 52.15 | 128,699 | +0.93(+1.82%) |
Feb 08, 2022 | 50.37 | 51.27 | 50.32 | 51.22 | 280,460 | +1.06(+2.11%) |
Feb 07, 2022 | 50.52 | 50.84 | 50.09 | 50.16 | 96,938 | -0.61(-1.20%) |
Feb 04, 2022 | 50.52 | 51.14 | 49.92 | 50.77 | 92,263 | -0.36(-0.70%) |
Feb 03, 2022 | 51.31 | 51.13 | 132,105 | -0.87(-1.67%) | ||
Feb 02, 2022 | 52.03 | 52.42 | 51.50 | 52.00 | 227,755 | -0.27(-0.52%) |
Feb 01, 2022 | 50.39 | 52.58 | 50.39 | 52.27 | 263,471 | +1.52(+3.00%) |
Jan 31, 2022 | 48.30 | 50.90 | 50.75 | 1,047,275 | +1.54(+3.13%) | |
Jan 28, 2022 | 49.08 | 49.23 | 47.93 | 49.21 | 232,098 | -0.09(-0.18%) |
Jan 27, 2022 | 50.42 | 50.88 | 49.09 | 49.30 | 201,193 | -0.89(-1.77%) |
Jan 26, 2022 | 51.89 | 52.27 | 50.05 | 50.19 | 240,283 | -1.70(-3.28%) |
Jan 25, 2022 | 52.68 | 53.30 | 51.16 | 51.89 | 349,504 | -1.35(-2.54%) |
Jan 24, 2022 | 51.84 | 53.45 | 51.31 | 53.24 | 250,717 | +0.89(+1.70%) |
Jan 21, 2022 | 52.71 | 53.66 | 52.31 | 52.35 | 176,744 | -0.65(-1.23%) |
Jan 20, 2022 | 54.43 | 54.85 | 52.85 | 53.00 | 184,585 | -1.62(-2.97%) |
Jan 19, 2022 | 55.61 | 55.97 | 54.55 | 54.62 | 110,985 | -0.60(-1.09%) |
Jan 18, 2022 | 56.00 | 57.04 | 54.81 | 55.22 | 180,181 | -1.63(-2.87%) |
Jan 14, 2022 | 56.85 | 0 | +0.29(+0.51%) | |||
Jan 13, 2022 | 55.75 | 56.73 | 55.32 | 56.56 | 181,304 | +1.53(+2.78%) |
Jan 12, 2022 | 55.90 | 56.39 | 54.42 | 55.03 | 220,425 | -0.98(-1.75%) |
Jan 11, 2022 | 56.52 | 56.52 | 55.31 | 56.01 | 123,060 | -0.25(-0.44%) |
Jan 10, 2022 | 55.71 | 56.53 | 55.71 | 56.26 | 150,944 | +0.04(+0.07%) |
Jan 07, 2022 | 56.28 | 56.51 | 55.90 | 56.22 | 121,756 | -0.26(-0.46%) |
Jan 06, 2022 | 56.71 | 57.34 | 56.19 | 56.48 | 181,178 | -0.16(-0.28%) |
Jan 05, 2022 | 57.81 | 58.01 | 56.48 | 56.64 | 154,358 | -0.98(-1.70%) |
Jan 04, 2022 | 57.01 | 58.09 | 56.29 | 57.62 | 154,981 | +0.26(+0.45%) |
Jan 03, 2022 | 57.41 | 58.20 | 56.97 | 57.36 | 185,523 | +0.09(+0.16%) |
Dec 31, 2021 | 56.58 | 57.54 | 56.58 | 57.27 | 133,311 | +0.43(+0.76%) |
Dec 30, 2021 | 56.80 | 57.65 | 56.70 | 56.84 | 156,724 | -0.08(-0.14%) |
Dec 29, 2021 | 56.52 | 57.09 | 56.50 | 56.92 | 149,240 | +0.55(+0.98%) |
Dec 28, 2021 | 55.58 | 56.54 | 55.53 | 56.37 | 148,403 | +0.38(+0.68%) |
Dec 27, 2021 | 55.35 | 56.16 | 55.15 | 55.99 | 160,798 | +0.56(+1.01%) |
Dec 23, 2021 | 55.24 | 55.74 | 55.07 | 55.43 | 115,662 | +0.72(+1.32%) |
Dec 22, 2021 | 53.77 | 54.78 | 53.69 | 54.71 | 145,435 | +0.79(+1.47%) |
Dec 21, 2021 | 52.68 | 54.06 | 52.68 | 53.92 | 192,739 | +1.33(+2.53%) |
Dec 20, 2021 | 53.14 | 53.90 | 51.49 | 52.59 | 391,170 | -1.46(-2.70%) |
Dec 17, 2021 | 52.69 | 54.21 | 51.95 | 54.05 | 1,069,722 | +1.50(+2.85%) |
Dec 16, 2021 | 54.76 | 55.18 | 52.55 | 52.55 | 320,407 | -1.95(-3.58%) |
Dec 15, 2021 | 55.01 | 55.01 | 53.73 | 54.50 | 291,181 | -0.53(-0.96%) |
Dec 14, 2021 | 54.52 | 55.51 | 54.23 | 55.03 | 421,331 | +0.20(+0.36%) |
Dec 13, 2021 | 54.78 | 55.04 | 54.45 | 54.83 | 202,023 | -0.83(-1.49%) |
Dec 10, 2021 | 55.96 | 56.73 | 55.52 | 55.66 | 173,222 | +0.04(+0.07%) |
Dec 09, 2021 | 56.14 | 56.93 | 55.28 | 55.62 | 216,792 | -1.35(-2.37%) |
Dec 08, 2021 | 55.87 | 57.25 | 55.55 | 56.97 | 227,807 | +1.43(+2.57%) |
Dec 07, 2021 | 56.07 | 56.43 | 55.45 | 55.54 | 181,914 | +0.04(+0.07%) |
Dec 06, 2021 | 55.12 | 56.29 | 55.00 | 55.50 | 363,515 | +0.97(+1.78%) |
Dec 03, 2021 | 54.43 | 54.91 | 54.18 | 54.53 | 275,052 | +0.27(+0.50%) |
Dec 02, 2021 | 52.97 | 54.41 | 52.97 | 54.26 | 204,620 | +1.95(+3.73%) |