Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 54.26 | 55.74 | 54.26 | 55.54 | 124,066 | +0.91(+1.66%) |
Feb 25, 2022 | 51.60 | 54.68 | 53.04 | 54.63 | 83,564 | +3.12(+6.07%) |
Feb 24, 2022 | 49.97 | 51.64 | 49.67 | 51.51 | 122,600 | -0.39(-0.75%) |
Feb 23, 2022 | 52.45 | 52.64 | 51.77 | 51.90 | 40,769 | -0.54(-1.02%) |
Feb 22, 2022 | 52.58 | 53.52 | 52.18 | 52.43 | 57,762 | -0.14(-0.26%) |
Feb 18, 2022 | 52.57 | 0 | +0.14(+0.26%) | |||
Feb 17, 2022 | 53.17 | 53.28 | 52.14 | 52.43 | 35,982 | -1.45(-2.69%) |
Feb 16, 2022 | 53.71 | 54.14 | 53.49 | 53.89 | 32,478 | +0.34(+0.64%) |
Feb 15, 2022 | 52.98 | 53.66 | 52.25 | 53.54 | 78,015 | +0.55(+1.05%) |
Feb 14, 2022 | 53.16 | 53.31 | 52.53 | 52.99 | 44,438 | -0.30(-0.56%) |
Feb 11, 2022 | 53.33 | 54.38 | 53.02 | 53.29 | 67,263 | -0.88(-1.62%) |
Feb 10, 2022 | 53.71 | 55.12 | 53.71 | 54.16 | 121,502 | +0.07(+0.14%) |
Feb 09, 2022 | 53.30 | 54.15 | 53.02 | 54.09 | 36,502 | +0.91(+1.70%) |
Feb 08, 2022 | 51.96 | 53.19 | 51.96 | 53.18 | 32,444 | +1.25(+2.40%) |
Feb 07, 2022 | 51.49 | 52.31 | 51.07 | 51.94 | 35,880 | +0.85(+1.66%) |
Feb 04, 2022 | 50.66 | 51.34 | 50.48 | 51.09 | 19,186 | +0.34(+0.67%) |
Feb 03, 2022 | 50.96 | 50.72 | 50.74 | 29,742 | -0.63(-1.22%) | |
Feb 02, 2022 | 50.77 | 51.54 | 50.31 | 51.37 | 27,717 | +0.69(+1.37%) |
Feb 01, 2022 | 49.03 | 50.70 | 49.03 | 50.68 | 43,084 | +2.32(+4.80%) |
Jan 31, 2022 | 48.04 | 48.36 | 77,505 | -0.02(-0.04%) | ||
Jan 28, 2022 | 48.76 | 48.76 | 47.40 | 48.38 | 29,998 | +0.16(+0.33%) |
Jan 27, 2022 | 49.09 | 49.56 | 47.98 | 48.22 | 48,557 | +0.08(+0.17%) |
Jan 26, 2022 | 48.92 | 49.35 | 48.05 | 48.14 | 42,187 | -0.14(-0.29%) |
Jan 25, 2022 | 47.73 | 48.59 | 47.06 | 48.27 | 35,566 | -0.11(-0.23%) |
Jan 24, 2022 | 47.35 | 48.44 | 46.39 | 48.39 | 67,572 | -0.10(-0.21%) |
Jan 21, 2022 | 50.40 | 50.40 | 48.40 | 48.49 | 72,183 | -2.37(-4.65%) |
Jan 20, 2022 | 52.49 | 52.91 | 50.82 | 50.85 | 53,139 | -1.35(-2.59%) |
Jan 19, 2022 | 53.02 | 53.11 | 52.02 | 52.20 | 26,308 | +0.55(+1.06%) |
Jan 18, 2022 | 52.21 | 52.30 | 51.39 | 51.66 | 32,990 | -1.04(-1.98%) |
Jan 14, 2022 | 52.70 | 0 | -0.09(-0.18%) | |||
Jan 13, 2022 | 53.37 | 53.77 | 52.65 | 52.80 | 72,237 | -0.55(-1.04%) |
Jan 12, 2022 | 52.51 | 53.47 | 52.51 | 53.35 | 104,866 | +1.55(+3.00%) |
Jan 11, 2022 | 50.85 | 51.85 | 50.60 | 51.80 | 29,324 | +0.80(+1.58%) |
Jan 10, 2022 | 51.44 | 51.77 | 50.68 | 50.99 | 55,968 | -0.64(-1.24%) |
Jan 07, 2022 | 50.95 | 51.64 | 50.88 | 51.63 | 48,106 | +1.02(+2.01%) |
Jan 06, 2022 | 51.20 | 51.39 | 50.33 | 50.61 | 52,504 | -0.07(-0.15%) |
Jan 05, 2022 | 50.22 | 51.94 | 50.22 | 50.69 | 127,861 | +0.72(+1.44%) |
Jan 04, 2022 | 49.21 | 50.24 | 49.21 | 49.97 | 97,160 | +0.82(+1.67%) |
Jan 03, 2022 | 49.64 | 49.95 | 49.13 | 49.14 | 27,986 | -0.03(-0.06%) |
Dec 31, 2021 | 48.87 | 49.34 | 48.75 | 49.17 | 35,732 | +0.23(+0.47%) |
Dec 30, 2021 | 49.16 | 49.59 | 48.88 | 48.94 | 383,149 | +0.19(+0.40%) |
Dec 29, 2021 | 48.76 | 49.05 | 48.63 | 48.75 | 29,684 | -0.01(-0.02%) |
Dec 28, 2021 | 48.97 | 49.03 | 48.45 | 48.76 | 39,202 | -0.42(-0.85%) |
Dec 27, 2021 | 48.71 | 49.21 | 48.19 | 49.17 | 38,196 | +0.62(+1.28%) |
Dec 23, 2021 | 48.45 | 48.65 | 48.23 | 48.55 | 47,164 | +0.02(+0.04%) |
Dec 22, 2021 | 47.98 | 48.61 | 47.75 | 48.53 | 26,025 | +0.42(+0.86%) |
Dec 21, 2021 | 47.57 | 48.26 | 47.57 | 48.12 | 30,216 | +1.05(+2.24%) |
Dec 20, 2021 | 48.17 | 48.17 | 46.65 | 47.06 | 150,051 | -1.64(-3.38%) |
Dec 17, 2021 | 48.38 | 49.10 | 48.04 | 48.71 | 57,825 | -0.07(-0.14%) |
Dec 16, 2021 | 48.28 | 49.22 | 48.28 | 48.78 | 149,897 | +1.33(+2.80%) |
Dec 15, 2021 | 47.87 | 47.87 | 46.18 | 47.45 | 50,274 | -0.69(-1.43%) |
Dec 14, 2021 | 47.78 | 49.07 | 47.78 | 48.14 | 61,032 | +0.50(+1.05%) |
Dec 13, 2021 | 47.95 | 48.18 | 47.16 | 47.64 | 58,609 | +0.02(+0.04%) |
Dec 10, 2021 | 48.05 | 48.16 | 47.28 | 47.62 | 15,848 | -0.08(-0.16%) |
Dec 09, 2021 | 47.67 | 47.84 | 47.22 | 47.70 | 23,656 | -0.35(-0.72%) |
Dec 08, 2021 | 47.98 | 48.19 | 47.75 | 48.04 | 61,997 | +0.09(+0.18%) |
Dec 07, 2021 | 47.86 | 48.63 | 47.83 | 47.96 | 41,725 | +1.29(+2.75%) |
Dec 06, 2021 | 46.17 | 46.93 | 45.98 | 46.67 | 42,581 | +0.92(+2.02%) |
Dec 03, 2021 | 46.26 | 46.58 | 45.40 | 45.75 | 43,302 | -0.55(-1.19%) |
Dec 02, 2021 | 45.36 | 46.55 | 45.36 | 46.30 | 43,833 | +1.68(+3.77%) |