Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 59.98 | 60.58 | 58.66 | 59.54 | 757,684 | -1.60(-2.62%) |
Feb 25, 2022 | 55.75 | 61.47 | 59.42 | 61.14 | 1,115,659 | +7.15(+13.24%) |
Feb 24, 2022 | 52.56 | 54.17 | 51.90 | 53.99 | 471,467 | -0.47(-0.86%) |
Feb 23, 2022 | 55.51 | 55.66 | 54.39 | 54.46 | 407,029 | -0.26(-0.47%) |
Feb 22, 2022 | 54.46 | 55.67 | 54.14 | 54.72 | 461,014 | -0.23(-0.42%) |
Feb 18, 2022 | 54.95 | 0 | -0.37(-0.66%) | |||
Feb 17, 2022 | 56.53 | 56.70 | 55.23 | 55.32 | 646,064 | -1.77(-3.10%) |
Feb 16, 2022 | 56.74 | 57.49 | 56.58 | 57.09 | 450,190 | +0.21(+0.37%) |
Feb 15, 2022 | 55.86 | 56.95 | 55.86 | 56.88 | 344,800 | +1.45(+2.62%) |
Feb 14, 2022 | 55.92 | 56.30 | 54.53 | 55.43 | 394,357 | -0.28(-0.50%) |
Feb 11, 2022 | 56.05 | 57.39 | 55.54 | 55.70 | 395,687 | -0.58(-1.02%) |
Feb 10, 2022 | 55.08 | 56.62 | 55.03 | 56.28 | 468,112 | +1.15(+2.09%) |
Feb 09, 2022 | 55.25 | 55.68 | 54.99 | 55.13 | 260,122 | +0.19(+0.35%) |
Feb 08, 2022 | 54.50 | 55.21 | 54.41 | 54.94 | 295,536 | +1.00(+1.85%) |
Feb 07, 2022 | 53.17 | 54.47 | 53.11 | 53.94 | 413,919 | +0.85(+1.59%) |
Feb 04, 2022 | 52.21 | 53.61 | 52.08 | 53.09 | 244,713 | +0.93(+1.79%) |
Feb 03, 2022 | 52.23 | 52.16 | 269,888 | -0.22(-0.42%) | ||
Feb 02, 2022 | 51.93 | 52.52 | 51.76 | 52.38 | 368,135 | +0.26(+0.50%) |
Feb 01, 2022 | 51.46 | 52.25 | 50.86 | 52.12 | 472,778 | +0.92(+1.80%) |
Jan 31, 2022 | 49.84 | 51.20 | 51.20 | 678,950 | +0.92(+1.83%) | |
Jan 28, 2022 | 48.93 | 50.33 | 48.46 | 50.28 | 426,930 | +1.31(+2.67%) |
Jan 27, 2022 | 50.07 | 51.05 | 48.71 | 48.97 | 443,787 | -0.86(-1.74%) |
Jan 26, 2022 | 50.78 | 50.88 | 49.38 | 49.83 | 489,408 | -0.37(-0.75%) |
Jan 25, 2022 | 49.18 | 50.68 | 48.58 | 50.21 | 420,089 | +0.37(+0.75%) |
Jan 24, 2022 | 48.65 | 49.99 | 47.46 | 49.83 | 729,821 | +0.21(+0.43%) |
Jan 21, 2022 | 50.36 | 50.82 | 49.29 | 49.62 | 435,350 | -1.00(-1.97%) |
Jan 20, 2022 | 51.90 | 52.79 | 50.55 | 50.62 | 508,946 | -1.47(-2.82%) |
Jan 19, 2022 | 53.23 | 53.23 | 51.93 | 52.09 | 516,669 | -1.09(-2.04%) |
Jan 18, 2022 | 53.32 | 53.62 | 52.50 | 53.18 | 524,787 | -0.33(-0.61%) |
Jan 14, 2022 | 53.50 | 0 | +0.64(+1.22%) | |||
Jan 13, 2022 | 52.96 | 53.97 | 52.73 | 52.86 | 481,810 | +0.22(+0.42%) |
Jan 12, 2022 | 52.34 | 52.72 | 51.75 | 52.64 | 340,941 | +0.16(+0.31%) |
Jan 11, 2022 | 51.86 | 52.60 | 51.18 | 52.48 | 381,351 | +0.80(+1.54%) |
Jan 10, 2022 | 52.07 | 52.22 | 50.87 | 51.68 | 513,410 | -0.32(-0.61%) |
Jan 07, 2022 | 51.10 | 52.25 | 50.70 | 52.00 | 453,556 | +1.03(+2.02%) |
Jan 06, 2022 | 50.54 | 51.08 | 50.08 | 50.97 | 318,541 | +1.14(+2.29%) |
Jan 05, 2022 | 50.36 | 51.24 | 49.79 | 49.82 | 647,112 | -0.26(-0.52%) |
Jan 04, 2022 | 49.05 | 50.15 | 48.90 | 50.08 | 541,026 | +1.66(+3.43%) |
Jan 03, 2022 | 48.52 | 49.31 | 48.40 | 48.42 | 387,899 | +0.19(+0.40%) |
Dec 31, 2021 | 47.84 | 48.60 | 47.66 | 48.23 | 313,863 | +0.29(+0.60%) |
Dec 30, 2021 | 48.14 | 48.74 | 47.90 | 47.94 | 292,634 | -0.21(-0.44%) |
Dec 29, 2021 | 47.52 | 48.26 | 47.31 | 48.15 | 256,690 | +0.62(+1.31%) |
Dec 28, 2021 | 46.74 | 48.04 | 46.74 | 47.53 | 318,774 | +0.55(+1.17%) |
Dec 27, 2021 | 47.02 | 47.11 | 46.40 | 46.98 | 295,269 | +0.02(+0.04%) |
Dec 23, 2021 | 46.61 | 47.36 | 46.61 | 46.96 | 293,232 | +0.59(+1.26%) |
Dec 22, 2021 | 45.63 | 46.48 | 45.48 | 46.38 | 799,821 | +0.75(+1.64%) |
Dec 21, 2021 | 44.51 | 45.68 | 44.51 | 45.63 | 467,711 | +1.66(+3.78%) |
Dec 20, 2021 | 44.48 | 44.48 | 43.18 | 43.96 | 475,481 | -1.04(-2.31%) |
Dec 17, 2021 | 45.52 | 46.02 | 44.63 | 45.00 | 2,505,664 | -0.88(-1.93%) |
Dec 16, 2021 | 46.35 | 46.91 | 45.76 | 45.89 | 514,980 | -0.08(-0.17%) |
Dec 15, 2021 | 45.96 | 46.08 | 45.36 | 45.96 | 416,761 | +0.00(+0.00%) |
Dec 14, 2021 | 45.72 | 46.81 | 45.72 | 45.96 | 290,179 | +0.18(+0.40%) |
Dec 13, 2021 | 46.70 | 46.70 | 45.72 | 45.78 | 426,621 | -0.95(-2.04%) |
Dec 10, 2021 | 47.02 | 47.09 | 46.09 | 46.73 | 272,942 | +0.15(+0.33%) |
Dec 09, 2021 | 47.02 | 47.28 | 46.45 | 46.58 | 371,396 | -0.82(-1.72%) |
Dec 08, 2021 | 47.57 | 47.89 | 47.18 | 47.39 | 289,585 | +0.08(+0.16%) |
Dec 07, 2021 | 46.83 | 47.56 | 46.60 | 47.32 | 401,698 | +0.94(+2.03%) |
Dec 06, 2021 | 46.38 | 47.17 | 46.06 | 46.38 | 782,068 | +0.74(+1.62%) |
Dec 03, 2021 | 47.41 | 47.43 | 45.41 | 45.64 | 537,660 | -1.80(-3.79%) |
Dec 02, 2021 | 46.58 | 48.02 | 46.23 | 47.43 | 533,442 | +1.20(+2.60%) |