Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 51.61 | 52.16 | 51.00 | 51.94 | 25,623,234 | -0.25(-0.48%) |
Feb 25, 2022 | 51.21 | 52.36 | 51.57 | 52.19 | 20,361,324 | +1.22(+2.39%) |
Feb 24, 2022 | 50.36 | 51.07 | 49.56 | 50.97 | 29,770,406 | +0.27(+0.53%) |
Feb 23, 2022 | 52.72 | 53.08 | 50.64 | 50.70 | 23,677,368 | -1.73(-3.30%) |
Feb 22, 2022 | 53.02 | 53.22 | 51.91 | 52.44 | 27,040,820 | -0.92(-1.73%) |
Feb 18, 2022 | 53.36 | 0 | +1.42(+2.73%) | |||
Feb 17, 2022 | 51.69 | 53.13 | 51.54 | 51.94 | 35,284,312 | +1.42(+2.80%) |
Feb 16, 2022 | 50.41 | 50.70 | 49.72 | 50.53 | 21,822,062 | -0.02(-0.04%) |
Feb 15, 2022 | 50.03 | 50.57 | 49.96 | 50.54 | 18,980,908 | +1.02(+2.05%) |
Feb 14, 2022 | 49.74 | 49.97 | 49.08 | 49.53 | 23,356,566 | -0.67(-1.34%) |
Feb 11, 2022 | 51.10 | 51.31 | 50.08 | 50.20 | 21,616,336 | -0.90(-1.77%) |
Feb 10, 2022 | 51.45 | 52.18 | 50.98 | 51.10 | 21,177,286 | -1.32(-2.52%) |
Feb 09, 2022 | 51.99 | 52.51 | 51.67 | 52.43 | 20,556,328 | +0.88(+1.72%) |
Feb 08, 2022 | 51.28 | 51.68 | 50.95 | 51.54 | 16,336,114 | +0.16(+0.31%) |
Feb 07, 2022 | 51.53 | 51.72 | 50.94 | 51.38 | 15,516,510 | +0.02(+0.04%) |
Feb 04, 2022 | 51.12 | 51.80 | 50.66 | 51.36 | 21,126,006 | -0.05(-0.09%) |
Feb 03, 2022 | 52.03 | 51.28 | 51.41 | 20,677,328 | -0.90(-1.73%) | |
Feb 02, 2022 | 51.43 | 52.45 | 51.38 | 52.31 | 25,016,524 | +0.75(+1.44%) |
Feb 01, 2022 | 51.64 | 51.69 | 50.98 | 51.57 | 24,086,090 | -0.22(-0.43%) |
Jan 28, 2022 | 50.76 | 51.83 | 49.78 | 51.79 | 33,265,206 | +0.92(+1.81%) |
Jan 27, 2022 | 51.70 | 52.65 | 50.67 | 50.87 | 27,868,350 | -0.66(-1.28%) |
Jan 26, 2022 | 52.26 | 52.58 | 51.11 | 51.53 | 30,719,818 | -0.73(-1.39%) |
Jan 25, 2022 | 52.24 | 52.71 | 51.29 | 52.26 | 26,967,254 | -0.74(-1.39%) |
Jan 24, 2022 | 52.31 | 53.09 | 51.10 | 52.99 | 36,699,432 | +0.20(+0.39%) |
Jan 21, 2022 | 54.08 | 54.34 | 52.72 | 52.79 | 27,823,890 | -1.30(-2.41%) |
Jan 20, 2022 | 54.94 | 55.27 | 54.04 | 54.09 | 19,189,814 | -0.76(-1.39%) |
Jan 19, 2022 | 54.01 | 55.41 | 53.81 | 54.86 | 26,121,298 | -0.77(-1.39%) |
Jan 18, 2022 | 55.86 | 56.08 | 55.41 | 55.63 | 28,502,564 | -1.52(-2.66%) |
Jan 14, 2022 | 57.15 | 0 | -0.13(-0.23%) | |||
Jan 13, 2022 | 57.82 | 57.87 | 57.01 | 57.28 | 16,012,257 | -0.58(-1.00%) |
Jan 12, 2022 | 58.12 | 58.51 | 57.67 | 57.86 | 14,405,377 | -0.23(-0.40%) |
Jan 11, 2022 | 57.37 | 58.14 | 57.22 | 58.09 | 24,498,138 | +0.51(+0.89%) |
Jan 10, 2022 | 56.69 | 57.65 | 56.37 | 57.58 | 26,531,034 | +0.64(+1.13%) |
Jan 07, 2022 | 56.69 | 57.28 | 56.51 | 56.93 | 21,695,458 | +0.20(+0.34%) |
Jan 06, 2022 | 55.88 | 56.93 | 55.80 | 56.74 | 21,059,110 | +0.60(+1.06%) |
Jan 05, 2022 | 56.99 | 57.41 | 56.11 | 56.14 | 32,462,480 | -0.90(-1.58%) |
Jan 04, 2022 | 58.15 | 58.50 | 56.92 | 57.05 | 31,926,182 | -1.27(-2.18%) |
Jan 03, 2022 | 58.24 | 58.67 | 57.87 | 58.32 | 18,559,870 | -0.36(-0.61%) |
Dec 31, 2021 | 58.84 | 59.09 | 58.63 | 58.67 | 11,188,379 | -0.23(-0.39%) |
Dec 30, 2021 | 59.29 | 59.39 | 58.77 | 58.91 | 9,792,823 | -0.31(-0.53%) |
Dec 29, 2021 | 58.93 | 59.52 | 58.84 | 59.22 | 16,274,290 | +0.40(+0.68%) |
Dec 28, 2021 | 58.72 | 59.11 | 58.54 | 58.82 | 13,894,841 | +0.10(+0.17%) |
Dec 27, 2021 | 57.78 | 58.77 | 55.84 | 58.72 | 15,962,799 | +1.06(+1.83%) |
Dec 23, 2021 | 57.21 | 58.23 | 57.21 | 57.66 | 19,194,084 | +0.69(+1.22%) |
Dec 22, 2021 | 56.45 | 57.03 | 56.12 | 56.97 | 18,455,970 | +0.44(+0.78%) |
Dec 21, 2021 | 55.96 | 56.70 | 55.55 | 56.53 | 22,434,354 | +0.64(+1.15%) |
Dec 20, 2021 | 55.25 | 55.93 | 54.91 | 55.89 | 23,047,104 | -0.09(-0.17%) |
Dec 17, 2021 | 55.80 | 56.29 | 55.35 | 55.98 | 68,156,592 | +0.14(+0.25%) |
Dec 16, 2021 | 55.60 | 56.26 | 55.43 | 55.84 | 26,560,506 | +1.06(+1.93%) |
Dec 15, 2021 | 54.78 | 55.58 | 53.61 | 54.78 | 30,172,344 | +1.30(+2.42%) |
Dec 14, 2021 | 54.02 | 54.19 | 53.12 | 53.49 | 20,643,712 | -0.78(-1.43%) |
Dec 13, 2021 | 54.72 | 55.10 | 54.20 | 54.27 | 19,669,240 | -0.59(-1.08%) |
Dec 10, 2021 | 53.62 | 54.94 | 53.62 | 54.86 | 21,494,512 | +1.57(+2.95%) |
Dec 09, 2021 | 52.96 | 53.54 | 52.71 | 53.28 | 17,798,978 | +0.49(+0.93%) |
Dec 08, 2021 | 53.78 | 53.82 | 52.43 | 52.79 | 25,520,638 | -0.98(-1.82%) |
Dec 07, 2021 | 52.87 | 53.90 | 52.78 | 53.78 | 26,317,514 | +2.37(+4.61%) |
Dec 06, 2021 | 52.50 | 52.93 | 51.41 | 51.41 | 25,026,288 | -0.66(-1.26%) |
Dec 03, 2021 | 52.13 | 52.61 | 51.54 | 52.06 | 28,342,012 | +0.07(+0.14%) |
Dec 02, 2021 | 51.06 | 52.41 | 51.00 | 51.99 | 24,197,860 | +1.04(+2.04%) |