Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 50.95 | 50.95 | 49.59 | 49.75 | 4,333,183 | -1.46(-2.85%) |
Feb 25, 2022 | 49.41 | 51.24 | 49.74 | 51.21 | 2,013,095 | +1.74(+3.52%) |
Feb 24, 2022 | 48.01 | 49.55 | 47.58 | 49.47 | 1,724,217 | +0.20(+0.41%) |
Feb 23, 2022 | 49.25 | 50.09 | 49.08 | 49.27 | 1,648,476 | +0.07(+0.14%) |
Feb 22, 2022 | 49.61 | 50.09 | 48.77 | 49.20 | 1,417,039 | -0.46(-0.93%) |
Feb 18, 2022 | 49.66 | 0 | -1.14(-2.24%) | |||
Feb 17, 2022 | 51.30 | 51.46 | 50.46 | 50.80 | 1,499,367 | -0.70(-1.36%) |
Feb 16, 2022 | 51.91 | 52.45 | 51.40 | 51.50 | 1,387,754 | -0.75(-1.44%) |
Feb 15, 2022 | 52.08 | 53.09 | 51.54 | 52.25 | 1,813,292 | -0.40(-0.76%) |
Feb 14, 2022 | 53.60 | 53.83 | 52.10 | 52.65 | 1,522,117 | -1.00(-1.86%) |
Feb 11, 2022 | 54.13 | 54.68 | 53.36 | 53.65 | 2,136,171 | -0.25(-0.46%) |
Feb 10, 2022 | 54.63 | 55.35 | 53.82 | 53.90 | 2,976,219 | -1.20(-2.18%) |
Feb 09, 2022 | 54.60 | 55.42 | 54.20 | 55.10 | 1,863,021 | +0.84(+1.55%) |
Feb 08, 2022 | 53.94 | 54.63 | 53.69 | 54.26 | 1,386,069 | +0.34(+0.63%) |
Feb 07, 2022 | 52.95 | 54.20 | 52.58 | 53.92 | 1,633,055 | +0.54(+1.01%) |
Feb 04, 2022 | 53.07 | 54.13 | 53.04 | 53.38 | 1,731,912 | +0.45(+0.85%) |
Feb 03, 2022 | 53.16 | 52.93 | 1,521,666 | -0.58(-1.08%) | ||
Feb 02, 2022 | 53.18 | 54.30 | 53.09 | 53.51 | 1,935,251 | +0.39(+0.73%) |
Feb 01, 2022 | 51.50 | 53.73 | 51.45 | 53.12 | 3,306,612 | +1.85(+3.61%) |
Jan 31, 2022 | 49.48 | 51.49 | 51.27 | 2,218,075 | +1.53(+3.08%) | |
Jan 28, 2022 | 48.77 | 49.78 | 48.45 | 49.74 | 1,234,319 | +0.83(+1.70%) |
Jan 27, 2022 | 49.41 | 49.77 | 48.78 | 48.91 | 1,221,996 | -0.04(-0.08%) |
Jan 26, 2022 | 50.10 | 51.02 | 48.78 | 48.95 | 1,617,937 | -0.96(-1.92%) |
Jan 25, 2022 | 49.09 | 50.22 | 48.17 | 49.91 | 2,108,877 | +0.16(+0.32%) |
Jan 24, 2022 | 48.21 | 49.95 | 47.49 | 49.75 | 2,010,244 | +1.18(+2.43%) |
Jan 21, 2022 | 49.61 | 50.69 | 48.45 | 48.57 | 1,426,391 | -1.56(-3.11%) |
Jan 20, 2022 | 50.74 | 51.30 | 49.89 | 50.13 | 1,564,145 | -0.35(-0.69%) |
Jan 19, 2022 | 51.63 | 51.73 | 50.33 | 50.48 | 2,280,264 | -0.98(-1.90%) |
Jan 18, 2022 | 51.19 | 51.98 | 51.14 | 51.46 | 1,511,438 | -0.31(-0.60%) |
Jan 17, 2022 | 51.64 | 51.84 | 51.15 | 51.77 | 346,062 | +0.39(+0.76%) |
Jan 14, 2022 | 51.50 | 51.87 | 51.11 | 51.38 | 1,200,442 | -0.13(-0.25%) |
Jan 13, 2022 | 51.51 | 52.11 | 51.39 | 51.51 | 1,172,876 | -0.06(-0.12%) |
Jan 12, 2022 | 50.48 | 51.75 | 50.34 | 51.57 | 1,163,699 | +0.90(+1.78%) |
Jan 11, 2022 | 50.33 | 50.89 | 49.77 | 50.67 | 1,174,621 | -0.13(-0.26%) |
Jan 10, 2022 | 50.24 | 50.94 | 49.67 | 50.80 | 1,358,458 | +0.60(+1.20%) |
Jan 07, 2022 | 50.65 | 51.09 | 50.14 | 50.20 | 1,188,512 | -0.43(-0.85%) |
Jan 06, 2022 | 50.42 | 51.59 | 50.42 | 50.63 | 1,299,000 | -0.13(-0.26%) |
Jan 05, 2022 | 52.14 | 52.66 | 50.62 | 50.76 | 2,083,876 | -1.34(-2.57%) |
Jan 04, 2022 | 52.90 | 53.29 | 51.75 | 52.10 | 1,726,736 | -0.90(-1.70%) |
Dec 31, 2021 | 53.00 | 53.00 | 53.00 | 0 | -0.48(-0.90%) | |
Dec 30, 2021 | 52.90 | 53.95 | 52.35 | 53.48 | 617,754 | +0.48(+0.91%) |
Dec 29, 2021 | 51.75 | 53.35 | 51.75 | 53.00 | 954,536 | +0.55(+1.05%) |
Dec 24, 2021 | 52.45 | 52.45 | 52.45 | 0 | -0.23(-0.44%) | |
Dec 23, 2021 | 51.68 | 53.00 | 51.67 | 52.68 | 1,752,191 | +1.10(+2.13%) |
Dec 22, 2021 | 50.84 | 52.04 | 50.23 | 51.58 | 1,243,258 | +0.64(+1.26%) |
Dec 21, 2021 | 48.72 | 51.46 | 48.55 | 50.94 | 1,167,045 | +2.66(+5.51%) |
Dec 20, 2021 | 47.85 | 48.91 | 47.70 | 48.28 | 1,271,684 | +0.43(+0.90%) |
Dec 17, 2021 | 47.42 | 49.00 | 47.01 | 47.85 | 3,950,077 | +0.43(+0.91%) |
Dec 16, 2021 | 47.80 | 48.35 | 47.26 | 47.42 | 1,193,026 | -0.59(-1.23%) |
Dec 15, 2021 | 49.20 | 49.20 | 47.50 | 48.01 | 2,293,841 | -0.29(-0.60%) |
Dec 14, 2021 | 48.79 | 49.57 | 47.65 | 48.30 | 1,507,877 | -1.25(-2.52%) |
Dec 13, 2021 | 49.41 | 50.87 | 48.81 | 49.55 | 2,476,187 | -0.45(-0.90%) |
Dec 10, 2021 | 52.19 | 52.19 | 49.55 | 50.00 | 1,402,306 | -2.45(-4.67%) |
Dec 09, 2021 | 51.50 | 52.89 | 51.16 | 52.45 | 936,416 | +0.95(+1.84%) |