Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 47.51 | 48.38 | 47.22 | 48.29 | 2,470,753 | -0.16(-0.33%) |
Feb 25, 2022 | 47.18 | 48.48 | 47.21 | 48.45 | 1,955,432 | +1.50(+3.19%) |
Feb 24, 2022 | 44.22 | 47.01 | 44.08 | 46.95 | 2,373,210 | +0.86(+1.87%) |
Feb 23, 2022 | 47.58 | 47.75 | 46.01 | 46.08 | 1,543,903 | -0.94(-2.00%) |
Feb 22, 2022 | 46.81 | 47.52 | 46.38 | 47.03 | 2,247,932 | +0.17(+0.36%) |
Feb 18, 2022 | 46.86 | 0 | -1.22(-2.53%) | |||
Feb 17, 2022 | 49.32 | 49.40 | 48.02 | 48.07 | 1,985,308 | -1.64(-3.30%) |
Feb 16, 2022 | 49.67 | 49.93 | 49.14 | 49.71 | 1,816,092 | -0.05(-0.11%) |
Feb 15, 2022 | 50.73 | 50.96 | 49.58 | 49.77 | 2,328,959 | -0.14(-0.28%) |
Feb 14, 2022 | 51.15 | 51.15 | 49.58 | 49.91 | 3,047,947 | -1.22(-2.39%) |
Feb 11, 2022 | 52.84 | 53.02 | 51.07 | 51.13 | 3,469,051 | -1.47(-2.80%) |
Feb 10, 2022 | 52.58 | 55.02 | 52.43 | 52.60 | 6,670,917 | +2.48(+4.96%) |
Feb 09, 2022 | 49.99 | 50.71 | 49.96 | 50.12 | 3,573,407 | +0.70(+1.41%) |
Feb 08, 2022 | 48.96 | 49.59 | 48.45 | 49.42 | 1,747,582 | +0.29(+0.59%) |
Feb 07, 2022 | 48.22 | 49.61 | 48.22 | 49.13 | 1,863,471 | +1.00(+2.07%) |
Feb 04, 2022 | 47.70 | 48.68 | 47.70 | 48.14 | 3,561,395 | +0.22(+0.46%) |
Feb 03, 2022 | 48.65 | 47.91 | 47.92 | 2,302,116 | -1.28(-2.60%) | |
Feb 02, 2022 | 49.33 | 49.41 | 48.63 | 49.19 | 1,469,536 | +0.26(+0.52%) |
Feb 01, 2022 | 48.62 | 49.01 | 47.94 | 48.94 | 1,802,090 | +0.41(+0.83%) |
Jan 31, 2022 | 46.59 | 48.65 | 48.53 | 2,488,580 | +1.69(+3.61%) | |
Jan 28, 2022 | 45.95 | 46.88 | 45.67 | 46.84 | 2,147,713 | +0.79(+1.72%) |
Jan 27, 2022 | 46.91 | 47.07 | 45.92 | 46.05 | 3,228,516 | -0.40(-0.85%) |
Jan 26, 2022 | 47.90 | 48.51 | 46.31 | 46.44 | 3,449,902 | -0.99(-2.08%) |
Jan 25, 2022 | 46.32 | 47.99 | 46.09 | 47.43 | 2,469,284 | +0.20(+0.43%) |
Jan 24, 2022 | 45.83 | 47.31 | 44.81 | 47.23 | 2,731,362 | +0.20(+0.43%) |
Jan 21, 2022 | 48.04 | 48.04 | 46.95 | 47.03 | 2,153,799 | -1.30(-2.70%) |
Jan 20, 2022 | 48.80 | 49.71 | 48.17 | 48.33 | 1,536,470 | -0.11(-0.22%) |
Jan 19, 2022 | 49.33 | 49.33 | 48.12 | 48.44 | 1,893,600 | -0.50(-1.03%) |
Jan 18, 2022 | 49.88 | 49.99 | 48.68 | 48.94 | 2,512,445 | -1.35(-2.68%) |
Jan 14, 2022 | 50.28 | 0 | -1.07(-2.09%) | |||
Jan 13, 2022 | 52.02 | 52.48 | 51.18 | 51.36 | 1,671,794 | -0.57(-1.10%) |
Jan 12, 2022 | 52.01 | 52.77 | 51.69 | 51.93 | 2,314,131 | +0.26(+0.51%) |
Jan 11, 2022 | 49.99 | 51.69 | 49.80 | 51.67 | 1,122,353 | +1.74(+3.49%) |
Jan 10, 2022 | 50.13 | 50.40 | 49.30 | 49.92 | 1,216,417 | -0.61(-1.20%) |
Jan 07, 2022 | 50.73 | 51.06 | 50.10 | 50.53 | 1,122,179 | -0.16(-0.31%) |
Jan 06, 2022 | 50.87 | 50.97 | 50.09 | 50.69 | 3,575,788 | -0.20(-0.40%) |
Jan 05, 2022 | 53.49 | 53.61 | 50.87 | 50.89 | 2,225,796 | -2.41(-4.53%) |
Jan 04, 2022 | 52.85 | 53.78 | 52.85 | 53.31 | 1,917,828 | +0.50(+0.95%) |
Jan 03, 2022 | 53.18 | 53.72 | 52.52 | 52.80 | 986,075 | -0.38(-0.71%) |
Dec 31, 2021 | 53.31 | 53.36 | 52.59 | 53.18 | 1,291,931 | -0.13(-0.25%) |
Dec 30, 2021 | 53.68 | 54.11 | 53.27 | 53.31 | 855,841 | -0.34(-0.64%) |
Dec 29, 2021 | 53.75 | 54.14 | 53.37 | 53.66 | 1,180,668 | +0.07(+0.13%) |
Dec 28, 2021 | 53.55 | 53.90 | 53.41 | 53.59 | 743,448 | +0.03(+0.05%) |
Dec 27, 2021 | 52.79 | 53.59 | 52.57 | 53.56 | 653,568 | +0.77(+1.45%) |
Dec 23, 2021 | 51.96 | 52.91 | 51.79 | 52.80 | 1,139,886 | +1.01(+1.96%) |
Dec 22, 2021 | 50.95 | 51.78 | 50.71 | 51.78 | 1,081,238 | +0.82(+1.61%) |
Dec 21, 2021 | 50.39 | 51.35 | 50.34 | 50.96 | 1,286,830 | +1.13(+2.26%) |
Dec 20, 2021 | 49.65 | 50.21 | 49.17 | 49.84 | 1,087,846 | -0.65(-1.29%) |
Dec 17, 2021 | 50.80 | 51.19 | 49.94 | 50.49 | 1,273,080 | -0.87(-1.70%) |
Dec 16, 2021 | 52.06 | 52.38 | 51.31 | 51.36 | 1,640,214 | -0.63(-1.22%) |
Dec 15, 2021 | 50.77 | 52.25 | 50.40 | 51.99 | 1,713,021 | +1.24(+2.45%) |
Dec 14, 2021 | 50.50 | 51.31 | 50.48 | 50.75 | 1,956,750 | -0.37(-0.72%) |
Dec 13, 2021 | 51.18 | 51.36 | 50.80 | 51.12 | 1,409,980 | -0.30(-0.58%) |
Dec 10, 2021 | 51.32 | 51.54 | 50.94 | 51.42 | 961,236 | +0.43(+0.85%) |
Dec 09, 2021 | 51.13 | 51.47 | 50.73 | 50.99 | 864,349 | -0.43(-0.84%) |
Dec 08, 2021 | 51.91 | 52.22 | 51.31 | 51.42 | 978,774 | -0.48(-0.92%) |
Dec 07, 2021 | 51.61 | 52.24 | 51.47 | 51.90 | 1,368,783 | +1.44(+2.85%) |
Dec 06, 2021 | 49.69 | 50.85 | 49.34 | 50.46 | 1,699,336 | +1.58(+3.23%) |
Dec 03, 2021 | 50.43 | 50.84 | 48.31 | 48.88 | 2,316,763 | -1.42(-2.82%) |
Dec 02, 2021 | 48.97 | 50.57 | 48.90 | 50.30 | 1,473,589 | +1.51(+3.09%) |