Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 49.64 | 49.64 | 48.47 | 49.04 | 454,078 | -1.76(-3.46%) |
Feb 25, 2022 | 48.70 | 51.06 | 49.28 | 50.80 | 332,562 | +2.36(+4.87%) |
Feb 24, 2022 | 47.96 | 48.63 | 46.85 | 48.44 | 432,859 | -0.89(-1.80%) |
Feb 23, 2022 | 51.41 | 51.68 | 49.22 | 49.33 | 329,304 | -1.69(-3.31%) |
Feb 22, 2022 | 52.14 | 52.68 | 50.50 | 51.02 | 313,315 | -1.73(-3.27%) |
Feb 18, 2022 | 52.74 | 0 | -0.73(-1.36%) | |||
Feb 17, 2022 | 54.80 | 55.41 | 53.01 | 53.47 | 259,260 | -1.88(-3.39%) |
Feb 16, 2022 | 55.41 | 55.96 | 54.58 | 55.35 | 251,521 | +0.27(+0.50%) |
Feb 15, 2022 | 53.38 | 55.54 | 53.06 | 55.08 | 293,014 | +1.95(+3.68%) |
Feb 14, 2022 | 54.63 | 55.27 | 52.25 | 53.12 | 412,640 | -1.43(-2.61%) |
Feb 11, 2022 | 55.21 | 55.76 | 53.87 | 54.55 | 286,647 | -0.61(-1.11%) |
Feb 10, 2022 | 54.26 | 56.38 | 54.09 | 55.16 | 532,037 | +0.62(+1.14%) |
Feb 09, 2022 | 53.00 | 56.33 | 52.88 | 54.54 | 727,599 | +2.14(+4.09%) |
Feb 08, 2022 | 50.03 | 52.40 | 50.03 | 52.40 | 405,404 | +2.36(+4.72%) |
Feb 07, 2022 | 48.81 | 50.42 | 48.70 | 50.04 | 338,346 | +0.86(+1.75%) |
Feb 04, 2022 | 50.53 | 51.35 | 48.65 | 49.18 | 375,146 | -1.16(-2.31%) |
Feb 03, 2022 | 50.49 | 50.18 | 50.34 | 235,064 | -0.79(-1.55%) | |
Feb 02, 2022 | 51.62 | 52.17 | 50.30 | 51.13 | 324,138 | -0.79(-1.53%) |
Feb 01, 2022 | 50.63 | 52.16 | 50.39 | 51.92 | 271,665 | +1.39(+2.75%) |
Jan 31, 2022 | 49.33 | 50.80 | 50.54 | 322,490 | +0.37(+0.73%) | |
Jan 28, 2022 | 50.56 | 51.02 | 48.65 | 50.17 | 268,715 | -0.59(-1.15%) |
Jan 27, 2022 | 50.39 | 52.00 | 50.22 | 50.75 | 248,060 | +0.69(+1.38%) |
Jan 26, 2022 | 51.53 | 52.37 | 49.73 | 50.06 | 291,681 | -0.67(-1.32%) |
Jan 25, 2022 | 50.13 | 51.59 | 49.22 | 50.73 | 256,588 | -0.13(-0.26%) |
Jan 24, 2022 | 48.23 | 51.07 | 47.55 | 50.87 | 561,207 | -0.09(-0.17%) |
Jan 21, 2022 | 52.40 | 53.89 | 50.92 | 50.95 | 401,736 | -1.94(-3.68%) |
Jan 20, 2022 | 54.93 | 55.16 | 52.70 | 52.90 | 433,136 | -1.65(-3.03%) |
Jan 19, 2022 | 54.61 | 55.23 | 53.57 | 54.55 | 607,287 | +0.63(+1.17%) |
Jan 18, 2022 | 53.87 | 54.91 | 53.34 | 53.92 | 332,216 | -0.08(-0.14%) |
Jan 14, 2022 | 53.99 | 0 | +1.05(+1.98%) | |||
Jan 13, 2022 | 52.65 | 53.83 | 52.61 | 52.94 | 216,279 | +0.33(+0.63%) |
Jan 12, 2022 | 53.42 | 55.22 | 52.56 | 52.61 | 393,031 | -1.09(-2.04%) |
Jan 11, 2022 | 52.55 | 53.97 | 52.34 | 53.71 | 276,914 | +0.76(+1.44%) |
Jan 10, 2022 | 53.40 | 53.82 | 52.12 | 52.94 | 304,595 | -1.00(-1.85%) |
Jan 07, 2022 | 53.85 | 54.98 | 53.69 | 53.94 | 398,856 | +0.12(+0.23%) |
Jan 06, 2022 | 52.43 | 54.04 | 51.29 | 53.82 | 503,431 | +2.09(+4.03%) |
Jan 05, 2022 | 53.33 | 54.12 | 51.58 | 51.73 | 376,628 | -1.42(-2.66%) |
Jan 04, 2022 | 51.85 | 54.06 | 51.71 | 53.15 | 400,537 | +1.50(+2.91%) |
Jan 03, 2022 | 50.09 | 52.03 | 49.74 | 51.65 | 361,097 | +2.41(+4.90%) |
Dec 31, 2021 | 49.08 | 49.50 | 48.48 | 49.24 | 176,811 | +0.03(+0.06%) |
Dec 30, 2021 | 49.27 | 50.48 | 49.13 | 49.21 | 210,038 | -0.18(-0.36%) |
Dec 29, 2021 | 49.42 | 49.76 | 49.13 | 49.39 | 240,905 | -0.04(-0.08%) |
Dec 28, 2021 | 49.57 | 50.60 | 49.32 | 49.42 | 331,188 | -0.51(-1.01%) |
Dec 27, 2021 | 50.03 | 50.67 | 49.72 | 49.93 | 325,722 | -0.45(-0.89%) |
Dec 23, 2021 | 49.24 | 50.61 | 49.05 | 50.38 | 265,396 | +1.60(+3.29%) |
Dec 22, 2021 | 47.49 | 48.90 | 47.31 | 48.78 | 285,567 | +1.27(+2.67%) |
Dec 21, 2021 | 46.08 | 47.77 | 46.08 | 47.51 | 313,480 | +1.85(+4.05%) |
Dec 20, 2021 | 45.85 | 46.02 | 44.33 | 45.66 | 383,406 | -1.15(-2.47%) |
Dec 17, 2021 | 46.59 | 47.85 | 45.92 | 46.82 | 961,727 | -0.12(-0.26%) |
Dec 16, 2021 | 48.81 | 49.64 | 46.48 | 46.94 | 688,910 | -1.50(-3.10%) |
Dec 15, 2021 | 48.02 | 48.94 | 46.32 | 48.44 | 462,298 | -0.11(-0.23%) |
Dec 14, 2021 | 47.90 | 50.03 | 47.82 | 48.55 | 353,612 | +0.11(+0.23%) |
Dec 13, 2021 | 49.98 | 50.20 | 48.35 | 48.44 | 525,000 | -1.76(-3.51%) |
Dec 10, 2021 | 50.42 | 50.64 | 49.27 | 50.20 | 262,554 | +0.33(+0.66%) |
Dec 09, 2021 | 48.58 | 50.34 | 48.48 | 49.88 | 353,235 | +1.36(+2.81%) |
Dec 08, 2021 | 48.65 | 49.58 | 48.46 | 48.51 | 299,123 | -0.08(-0.17%) |
Dec 07, 2021 | 50.00 | 50.67 | 48.37 | 48.60 | 344,710 | +0.06(+0.12%) |
Dec 06, 2021 | 48.96 | 50.21 | 48.38 | 48.54 | 516,526 | +0.99(+2.07%) |
Dec 03, 2021 | 47.35 | 48.29 | 46.63 | 47.56 | 420,487 | +0.87(+1.87%) |
Dec 02, 2021 | 44.25 | 47.01 | 43.68 | 46.68 | 410,480 | +2.77(+6.30%) |