Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 51.39 | 53.64 | 50.81 | 52.55 | 349,613 | +0.50(+0.96%) |
Feb 25, 2022 | 49.53 | 52.19 | 50.12 | 52.05 | 299,225 | +2.52(+5.09%) |
Feb 24, 2022 | 42.80 | 49.93 | 42.50 | 49.53 | 513,866 | +3.49(+7.58%) |
Feb 23, 2022 | 47.58 | 48.73 | 45.82 | 46.04 | 191,395 | -0.78(-1.67%) |
Feb 22, 2022 | 47.36 | 49.20 | 45.91 | 46.82 | 401,932 | -1.87(-3.84%) |
Feb 18, 2022 | 48.69 | 0 | -1.66(-3.30%) | |||
Feb 17, 2022 | 51.31 | 52.39 | 50.10 | 50.35 | 168,996 | -1.61(-3.10%) |
Feb 16, 2022 | 50.04 | 52.00 | 49.21 | 51.96 | 177,462 | +1.44(+2.85%) |
Feb 15, 2022 | 50.59 | 51.08 | 48.13 | 50.52 | 342,548 | +1.03(+2.08%) |
Feb 14, 2022 | 50.06 | 51.22 | 48.65 | 49.49 | 186,565 | -0.64(-1.28%) |
Feb 11, 2022 | 49.77 | 51.18 | 49.26 | 50.13 | 156,435 | +0.19(+0.38%) |
Feb 10, 2022 | 49.93 | 52.11 | 49.10 | 49.94 | 200,871 | -1.02(-2.00%) |
Feb 09, 2022 | 50.60 | 51.39 | 49.97 | 50.96 | 241,585 | +1.47(+2.97%) |
Feb 08, 2022 | 47.52 | 49.54 | 47.52 | 49.49 | 185,939 | +1.85(+3.88%) |
Feb 07, 2022 | 49.31 | 50.17 | 46.01 | 47.64 | 536,304 | -1.19(-2.44%) |
Feb 04, 2022 | 46.31 | 49.43 | 46.00 | 48.83 | 299,042 | +3.43(+7.56%) |
Feb 03, 2022 | 46.47 | 44.23 | 45.40 | 324,396 | -2.45(-5.12%) | |
Feb 02, 2022 | 49.13 | 49.85 | 47.68 | 47.85 | 169,751 | -1.06(-2.17%) |
Feb 01, 2022 | 48.86 | 50.06 | 47.68 | 48.91 | 235,318 | +0.53(+1.10%) |
Jan 31, 2022 | 44.63 | 49.25 | 48.38 | 640,221 | +4.10(+9.26%) | |
Jan 28, 2022 | 44.09 | 44.61 | 42.88 | 44.28 | 333,323 | -0.28(-0.63%) |
Jan 27, 2022 | 45.93 | 46.49 | 44.03 | 44.56 | 358,505 | -0.27(-0.60%) |
Jan 26, 2022 | 46.10 | 47.50 | 44.00 | 44.83 | 461,946 | +0.26(+0.58%) |
Jan 25, 2022 | 43.34 | 45.35 | 42.45 | 44.57 | 288,523 | -0.25(-0.56%) |
Jan 24, 2022 | 44.00 | 45.00 | 40.65 | 44.82 | 528,938 | -1.85(-3.96%) |
Jan 21, 2022 | 49.70 | 49.96 | 46.65 | 46.67 | 346,712 | -3.43(-6.85%) |
Jan 20, 2022 | 51.68 | 53.27 | 50.01 | 50.10 | 200,478 | -0.91(-1.78%) |
Jan 19, 2022 | 51.65 | 52.18 | 50.22 | 51.01 | 191,626 | -0.08(-0.16%) |
Jan 18, 2022 | 51.51 | 52.84 | 50.70 | 51.09 | 196,220 | -1.49(-2.83%) |
Jan 14, 2022 | 52.58 | 0 | -0.29(-0.55%) | |||
Jan 13, 2022 | 54.01 | 54.66 | 52.41 | 52.87 | 180,020 | -1.12(-2.07%) |
Jan 12, 2022 | 55.58 | 56.47 | 52.51 | 53.99 | 244,721 | -0.40(-0.74%) |
Jan 11, 2022 | 52.15 | 54.71 | 51.01 | 54.39 | 307,519 | +2.33(+4.48%) |
Jan 10, 2022 | 50.77 | 52.48 | 49.28 | 52.06 | 322,662 | +1.39(+2.74%) |
Jan 07, 2022 | 52.00 | 53.22 | 50.30 | 50.67 | 251,491 | -1.37(-2.63%) |
Jan 06, 2022 | 51.94 | 52.56 | 49.50 | 52.04 | 267,169 | +0.40(+0.77%) |
Jan 05, 2022 | 56.12 | 56.90 | 51.54 | 51.64 | 323,590 | -4.36(-7.79%) |
Jan 04, 2022 | 54.30 | 56.44 | 53.72 | 56.00 | 288,305 | +1.82(+3.36%) |
Jan 03, 2022 | 53.67 | 54.78 | 53.37 | 54.18 | 203,171 | +1.72(+3.28%) |
Dec 31, 2021 | 53.88 | 54.75 | 52.25 | 52.46 | 151,526 | -1.08(-2.02%) |
Dec 30, 2021 | 51.35 | 54.23 | 51.27 | 53.54 | 440,745 | +2.68(+5.27%) |
Dec 29, 2021 | 51.89 | 52.68 | 50.04 | 50.86 | 346,942 | -0.95(-1.83%) |
Dec 28, 2021 | 54.24 | 54.59 | 51.71 | 51.81 | 296,936 | -2.83(-5.18%) |
Dec 27, 2021 | 54.05 | 54.71 | 52.72 | 54.64 | 178,563 | +1.82(+3.45%) |
Dec 23, 2021 | 52.55 | 53.95 | 50.51 | 52.82 | 332,091 | +0.29(+0.55%) |
Dec 22, 2021 | 52.96 | 53.80 | 51.87 | 52.53 | 206,967 | -0.75(-1.41%) |
Dec 21, 2021 | 52.29 | 53.65 | 51.18 | 53.28 | 330,437 | +2.12(+4.14%) |
Dec 20, 2021 | 51.74 | 52.45 | 49.63 | 51.16 | 432,529 | -2.30(-4.30%) |
Dec 17, 2021 | 52.77 | 56.09 | 50.95 | 53.46 | 1,444,048 | -0.40(-0.74%) |
Dec 16, 2021 | 54.99 | 57.10 | 53.40 | 53.86 | 424,840 | -0.30(-0.55%) |
Dec 15, 2021 | 53.72 | 54.82 | 49.23 | 54.16 | 795,059 | -0.10(-0.18%) |
Dec 14, 2021 | 56.00 | 56.46 | 52.36 | 54.26 | 413,119 | -2.80(-4.91%) |
Dec 13, 2021 | 58.70 | 59.66 | 56.09 | 57.06 | 304,414 | -1.55(-2.64%) |
Dec 10, 2021 | 60.25 | 62.17 | 58.52 | 58.61 | 365,054 | -0.72(-1.21%) |
Dec 09, 2021 | 60.82 | 62.30 | 58.53 | 59.33 | 263,051 | -2.77(-4.46%) |
Dec 08, 2021 | 59.41 | 62.53 | 58.61 | 62.10 | 395,920 | +3.33(+5.67%) |
Dec 07, 2021 | 56.84 | 59.99 | 56.64 | 58.77 | 381,959 | +3.93(+7.17%) |
Dec 06, 2021 | 53.90 | 56.52 | 51.31 | 54.84 | 491,366 | +1.03(+1.91%) |
Dec 03, 2021 | 57.06 | 58.33 | 52.20 | 53.81 | 569,888 | -4.10(-7.08%) |
Dec 02, 2021 | 55.68 | 58.50 | 55.25 | 57.91 | 354,760 | +2.55(+4.61%) |