Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 50.74 | 51.89 | 49.77 | 51.86 | 1,071,308 | -0.03(-0.06%) |
Feb 25, 2022 | 50.06 | 51.93 | 49.52 | 51.89 | 598,094 | +2.23(+4.49%) |
Feb 24, 2022 | 47.94 | 49.79 | 47.63 | 49.66 | 661,815 | -0.40(-0.80%) |
Feb 23, 2022 | 51.81 | 51.99 | 49.98 | 50.06 | 419,672 | -0.84(-1.65%) |
Feb 22, 2022 | 51.18 | 52.06 | 50.18 | 50.90 | 510,483 | -0.69(-1.34%) |
Feb 18, 2022 | 51.59 | 0 | -0.42(-0.81%) | |||
Feb 17, 2022 | 53.47 | 54.08 | 51.91 | 52.01 | 414,792 | -2.34(-4.31%) |
Feb 16, 2022 | 53.28 | 54.76 | 53.26 | 54.35 | 670,551 | +0.60(+1.12%) |
Feb 15, 2022 | 50.91 | 53.95 | 50.86 | 53.75 | 607,081 | +3.62(+7.22%) |
Feb 14, 2022 | 50.50 | 51.78 | 49.80 | 50.13 | 658,008 | -0.60(-1.18%) |
Feb 11, 2022 | 51.98 | 52.19 | 49.66 | 50.73 | 682,968 | -0.85(-1.65%) |
Feb 10, 2022 | 50.03 | 52.91 | 50.03 | 51.58 | 445,174 | +0.58(+1.14%) |
Feb 09, 2022 | 50.77 | 51.37 | 50.45 | 51.00 | 304,797 | +1.05(+2.10%) |
Feb 08, 2022 | 48.93 | 50.22 | 48.88 | 49.95 | 394,201 | +1.24(+2.55%) |
Feb 07, 2022 | 47.55 | 48.98 | 47.16 | 48.71 | 283,455 | +1.51(+3.20%) |
Feb 04, 2022 | 46.43 | 47.59 | 45.90 | 47.20 | 403,565 | +0.32(+0.68%) |
Feb 03, 2022 | 46.62 | 47.90 | 46.88 | 774,189 | -0.33(-0.70%) | |
Feb 02, 2022 | 48.80 | 49.18 | 47.20 | 47.21 | 692,253 | -1.55(-3.18%) |
Feb 01, 2022 | 48.74 | 49.70 | 48.22 | 48.76 | 929,706 | -0.10(-0.20%) |
Jan 31, 2022 | 46.70 | 48.90 | 48.86 | 487,927 | +1.62(+3.43%) | |
Jan 28, 2022 | 45.73 | 47.26 | 45.08 | 47.24 | 369,612 | +1.21(+2.63%) |
Jan 27, 2022 | 47.86 | 48.49 | 45.64 | 46.03 | 323,681 | -1.13(-2.40%) |
Jan 26, 2022 | 48.69 | 49.39 | 46.53 | 47.16 | 371,829 | -0.49(-1.03%) |
Jan 25, 2022 | 46.82 | 48.25 | 45.64 | 47.65 | 413,146 | -0.29(-0.60%) |
Jan 24, 2022 | 45.11 | 48.21 | 44.59 | 47.94 | 730,411 | +1.56(+3.36%) |
Jan 21, 2022 | 46.97 | 47.48 | 46.05 | 46.38 | 553,881 | -0.90(-1.90%) |
Jan 20, 2022 | 47.94 | 49.28 | 47.13 | 47.28 | 369,870 | -0.53(-1.11%) |
Jan 19, 2022 | 49.35 | 49.69 | 47.68 | 47.81 | 420,478 | -1.54(-3.12%) |
Jan 18, 2022 | 51.01 | 51.36 | 49.34 | 49.35 | 413,461 | -2.35(-4.55%) |
Jan 14, 2022 | 51.70 | 0 | -0.81(-1.54%) | |||
Jan 13, 2022 | 53.12 | 54.08 | 52.38 | 52.51 | 404,243 | -0.31(-0.59%) |
Jan 12, 2022 | 51.99 | 53.29 | 51.66 | 52.82 | 579,272 | +0.92(+1.77%) |
Jan 11, 2022 | 52.29 | 52.59 | 51.19 | 51.90 | 1,438,016 | -0.59(-1.12%) |
Jan 10, 2022 | 54.13 | 54.36 | 52.00 | 52.49 | 656,215 | -1.84(-3.39%) |
Jan 07, 2022 | 53.13 | 55.23 | 53.13 | 54.33 | 576,863 | +0.93(+1.74%) |
Jan 06, 2022 | 53.04 | 54.00 | 51.75 | 53.40 | 522,484 | +0.99(+1.89%) |
Jan 05, 2022 | 54.31 | 54.31 | 52.31 | 52.41 | 472,761 | -1.55(-2.87%) |
Jan 04, 2022 | 53.02 | 54.34 | 52.96 | 53.96 | 594,224 | +1.63(+3.11%) |
Jan 03, 2022 | 52.51 | 53.36 | 52.24 | 52.33 | 602,304 | +0.22(+0.42%) |
Dec 31, 2021 | 51.22 | 52.33 | 50.92 | 52.11 | 291,672 | +0.48(+0.93%) |
Dec 30, 2021 | 52.11 | 53.30 | 51.56 | 51.63 | 287,310 | -0.76(-1.45%) |
Dec 29, 2021 | 52.25 | 52.88 | 52.07 | 52.39 | 366,886 | +0.05(+0.10%) |
Dec 28, 2021 | 51.64 | 52.82 | 51.64 | 52.34 | 363,326 | +0.18(+0.35%) |
Dec 27, 2021 | 51.03 | 52.33 | 50.20 | 52.16 | 368,889 | +0.99(+1.93%) |
Dec 23, 2021 | 50.48 | 51.33 | 49.68 | 51.17 | 508,126 | +1.42(+2.85%) |
Dec 22, 2021 | 48.16 | 50.09 | 48.16 | 49.75 | 593,343 | +1.44(+2.98%) |
Dec 21, 2021 | 46.46 | 48.50 | 46.30 | 48.31 | 589,610 | +2.55(+5.57%) |
Dec 20, 2021 | 45.00 | 46.07 | 44.42 | 45.76 | 812,126 | -0.88(-1.89%) |
Dec 17, 2021 | 45.42 | 47.70 | 45.30 | 46.64 | 904,193 | +0.98(+2.15%) |
Dec 16, 2021 | 47.15 | 47.30 | 45.49 | 45.66 | 786,665 | -1.27(-2.71%) |
Dec 15, 2021 | 47.04 | 47.31 | 45.81 | 46.93 | 983,697 | -0.26(-0.55%) |
Dec 14, 2021 | 47.42 | 48.63 | 47.03 | 47.19 | 707,823 | -0.65(-1.36%) |
Dec 13, 2021 | 49.98 | 50.37 | 47.44 | 47.84 | 719,481 | -2.90(-5.72%) |
Dec 10, 2021 | 51.56 | 51.79 | 49.95 | 50.74 | 363,235 | -0.13(-0.26%) |
Dec 09, 2021 | 50.81 | 51.55 | 50.62 | 50.87 | 249,258 | -0.68(-1.32%) |
Dec 08, 2021 | 51.02 | 52.06 | 50.58 | 51.55 | 381,837 | +1.05(+2.08%) |
Dec 07, 2021 | 50.98 | 52.28 | 50.30 | 50.50 | 555,132 | +0.45(+0.90%) |
Dec 06, 2021 | 49.91 | 51.38 | 49.16 | 50.05 | 559,943 | +1.34(+2.75%) |
Dec 03, 2021 | 49.78 | 49.98 | 47.94 | 48.71 | 471,485 | -0.79(-1.60%) |
Dec 02, 2021 | 46.74 | 49.89 | 46.55 | 49.50 | 666,446 | +4.15(+9.15%) |