Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 59.50 | 60.10 | 58.19 | 59.06 | 763,812 | -1.59(-2.62%) |
Feb 25, 2022 | 55.30 | 60.98 | 58.95 | 60.65 | 1,124,683 | +7.09(+13.24%) |
Feb 24, 2022 | 52.14 | 53.73 | 51.48 | 53.56 | 475,280 | -0.47(-0.86%) |
Feb 23, 2022 | 55.07 | 55.21 | 53.95 | 54.03 | 410,321 | -0.26(-0.47%) |
Feb 22, 2022 | 54.03 | 55.22 | 53.70 | 54.28 | 464,743 | -0.23(-0.42%) |
Feb 18, 2022 | 54.51 | 0 | -0.36(-0.66%) | |||
Feb 17, 2022 | 56.08 | 56.24 | 54.79 | 54.88 | 651,290 | -1.75(-3.10%) |
Feb 16, 2022 | 56.29 | 57.03 | 56.12 | 56.63 | 453,832 | +0.21(+0.37%) |
Feb 15, 2022 | 55.41 | 56.50 | 55.41 | 56.42 | 347,589 | +1.44(+2.62%) |
Feb 14, 2022 | 55.47 | 55.85 | 54.09 | 54.98 | 397,547 | -0.28(-0.50%) |
Feb 11, 2022 | 55.60 | 56.92 | 55.09 | 55.26 | 398,887 | -0.57(-1.02%) |
Feb 10, 2022 | 54.64 | 56.16 | 54.59 | 55.83 | 471,898 | +1.14(+2.09%) |
Feb 09, 2022 | 54.81 | 55.23 | 54.55 | 54.69 | 262,226 | +0.19(+0.35%) |
Feb 08, 2022 | 54.07 | 54.77 | 53.97 | 54.49 | 297,927 | +0.99(+1.85%) |
Feb 07, 2022 | 52.74 | 54.04 | 52.68 | 53.50 | 417,267 | +0.84(+1.59%) |
Feb 04, 2022 | 51.79 | 53.18 | 51.66 | 52.66 | 246,693 | +0.92(+1.79%) |
Feb 03, 2022 | 51.81 | 51.74 | 272,072 | -0.22(-0.42%) | ||
Feb 02, 2022 | 51.51 | 52.10 | 51.35 | 51.96 | 371,113 | +0.26(+0.50%) |
Feb 01, 2022 | 51.04 | 51.84 | 50.45 | 51.70 | 476,602 | +0.91(+1.80%) |
Jan 31, 2022 | 49.44 | 50.79 | 50.79 | 684,442 | +0.91(+1.83%) | |
Jan 28, 2022 | 48.54 | 49.93 | 48.07 | 49.87 | 430,384 | +1.30(+2.67%) |
Jan 27, 2022 | 49.67 | 50.64 | 48.32 | 48.58 | 447,377 | -0.86(-1.74%) |
Jan 26, 2022 | 50.38 | 50.47 | 48.99 | 49.43 | 493,367 | -0.37(-0.75%) |
Jan 25, 2022 | 48.79 | 50.27 | 48.19 | 49.81 | 423,487 | +0.37(+0.75%) |
Jan 24, 2022 | 48.26 | 49.59 | 47.08 | 49.43 | 735,724 | +0.21(+0.43%) |
Jan 21, 2022 | 49.96 | 50.42 | 48.90 | 49.22 | 438,871 | -0.99(-1.97%) |
Jan 20, 2022 | 51.48 | 52.37 | 50.15 | 50.22 | 513,063 | -1.46(-2.82%) |
Jan 19, 2022 | 52.80 | 52.80 | 51.52 | 51.67 | 520,848 | -1.08(-2.04%) |
Jan 18, 2022 | 52.89 | 53.19 | 52.08 | 52.75 | 529,032 | -0.32(-0.61%) |
Jan 14, 2022 | 53.07 | 0 | +0.64(+1.22%) | |||
Jan 13, 2022 | 52.53 | 53.54 | 52.30 | 52.44 | 485,707 | +0.22(+0.42%) |
Jan 12, 2022 | 51.92 | 52.29 | 51.33 | 52.22 | 343,699 | +0.16(+0.31%) |
Jan 11, 2022 | 51.44 | 52.17 | 50.77 | 52.05 | 384,436 | +0.79(+1.54%) |
Jan 10, 2022 | 51.65 | 51.80 | 50.46 | 51.26 | 517,563 | -0.31(-0.61%) |
Jan 07, 2022 | 50.69 | 51.84 | 50.29 | 51.58 | 457,224 | +1.02(+2.02%) |
Jan 06, 2022 | 50.13 | 50.67 | 49.68 | 50.56 | 321,118 | +1.13(+2.29%) |
Jan 05, 2022 | 49.96 | 50.83 | 49.39 | 49.42 | 652,346 | -0.26(-0.52%) |
Jan 04, 2022 | 48.65 | 49.75 | 48.50 | 49.68 | 545,403 | +1.65(+3.43%) |
Jan 03, 2022 | 48.13 | 48.91 | 48.01 | 48.03 | 391,037 | +0.19(+0.40%) |
Dec 31, 2021 | 47.46 | 48.21 | 47.28 | 47.84 | 316,401 | +0.29(+0.60%) |
Dec 30, 2021 | 47.76 | 48.35 | 47.52 | 47.56 | 295,001 | -0.21(-0.44%) |
Dec 29, 2021 | 47.14 | 47.88 | 46.93 | 47.77 | 258,767 | +0.62(+1.31%) |
Dec 28, 2021 | 46.37 | 47.65 | 46.37 | 47.15 | 321,352 | +0.54(+1.17%) |
Dec 27, 2021 | 46.64 | 46.74 | 46.03 | 46.60 | 297,657 | +0.02(+0.04%) |
Dec 23, 2021 | 46.23 | 46.98 | 46.23 | 46.58 | 295,604 | +0.58(+1.26%) |
Dec 22, 2021 | 45.26 | 46.10 | 45.12 | 46.00 | 806,290 | +0.74(+1.64%) |
Dec 21, 2021 | 44.15 | 45.32 | 44.15 | 45.26 | 471,495 | +1.65(+3.78%) |
Dec 20, 2021 | 44.13 | 44.13 | 42.83 | 43.61 | 479,327 | -1.03(-2.31%) |
Dec 17, 2021 | 45.15 | 45.65 | 44.27 | 44.64 | 2,525,931 | -0.88(-1.93%) |
Dec 16, 2021 | 45.97 | 46.53 | 45.39 | 45.52 | 519,145 | -0.08(-0.17%) |
Dec 15, 2021 | 45.59 | 45.71 | 44.99 | 45.59 | 420,132 | +0.00(+0.00%) |
Dec 14, 2021 | 45.35 | 46.43 | 45.35 | 45.59 | 292,526 | +0.18(+0.40%) |
Dec 13, 2021 | 46.33 | 46.33 | 45.35 | 45.41 | 430,072 | -0.94(-2.04%) |
Dec 10, 2021 | 46.64 | 46.71 | 45.72 | 46.36 | 275,150 | +0.15(+0.33%) |
Dec 09, 2021 | 46.64 | 46.90 | 46.08 | 46.20 | 374,400 | -0.81(-1.72%) |
Dec 08, 2021 | 47.18 | 47.51 | 46.80 | 47.01 | 291,927 | +0.08(+0.16%) |
Dec 07, 2021 | 46.45 | 47.18 | 46.22 | 46.94 | 404,947 | +0.93(+2.03%) |
Dec 06, 2021 | 46.00 | 46.79 | 45.69 | 46.00 | 788,394 | +0.73(+1.62%) |
Dec 03, 2021 | 47.03 | 47.05 | 45.05 | 45.27 | 542,009 | -1.78(-3.79%) |
Dec 02, 2021 | 46.20 | 47.63 | 45.86 | 47.05 | 537,757 | +1.19(+2.60%) |