Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 50.26 | 51.13 | 50.04 | 50.81 | 3,733,644 | -0.03(-0.06%) |
Feb 25, 2022 | 49.80 | 50.85 | 49.71 | 50.84 | 1,732,909 | +1.37(+2.76%) |
Feb 24, 2022 | 48.21 | 49.80 | 47.75 | 49.47 | 2,505,534 | -0.58(-1.15%) |
Feb 23, 2022 | 51.67 | 51.80 | 49.06 | 50.05 | 3,828,204 | -1.39(-2.70%) |
Feb 22, 2022 | 50.60 | 51.67 | 50.29 | 51.44 | 3,671,046 | +0.23(+0.46%) |
Feb 18, 2022 | 51.20 | 0 | +0.48(+0.94%) | |||
Feb 17, 2022 | 50.66 | 51.46 | 50.24 | 50.72 | 1,832,717 | -0.46(-0.90%) |
Feb 16, 2022 | 50.96 | 51.54 | 50.67 | 51.18 | 2,602,060 | +0.48(+0.94%) |
Feb 15, 2022 | 49.80 | 50.90 | 49.63 | 50.71 | 2,224,443 | +1.40(+2.83%) |
Feb 14, 2022 | 49.66 | 50.41 | 49.11 | 49.31 | 4,091,721 | -0.70(-1.41%) |
Feb 11, 2022 | 49.08 | 52.71 | 49.08 | 50.01 | 6,850,152 | +1.02(+2.07%) |
Feb 10, 2022 | 46.40 | 49.32 | 46.18 | 49.00 | 5,166,427 | +2.78(+6.02%) |
Feb 09, 2022 | 43.72 | 46.76 | 43.61 | 46.21 | 4,915,219 | +0.67(+1.48%) |
Feb 08, 2022 | 44.90 | 45.63 | 44.67 | 45.54 | 2,667,873 | +0.54(+1.19%) |
Feb 07, 2022 | 46.09 | 46.37 | 44.86 | 45.00 | 4,587,165 | -1.41(-3.03%) |
Feb 04, 2022 | 45.38 | 46.68 | 45.02 | 46.41 | 1,752,240 | +0.58(+1.26%) |
Feb 03, 2022 | 46.36 | 45.70 | 45.83 | 1,414,573 | -0.81(-1.74%) | |
Feb 02, 2022 | 47.36 | 47.41 | 46.50 | 46.64 | 1,620,631 | -0.72(-1.53%) |
Feb 01, 2022 | 46.95 | 47.58 | 46.75 | 47.36 | 2,336,639 | +0.31(+0.66%) |
Jan 31, 2022 | 45.55 | 47.13 | 47.05 | 2,432,783 | +1.97(+4.38%) | |
Jan 28, 2022 | 43.92 | 45.20 | 43.60 | 45.08 | 1,913,115 | +1.50(+3.45%) |
Jan 27, 2022 | 44.31 | 44.52 | 43.38 | 43.57 | 1,991,645 | -0.50(-1.13%) |
Jan 26, 2022 | 44.81 | 45.42 | 43.94 | 44.07 | 1,443,158 | -0.49(-1.10%) |
Jan 25, 2022 | 44.40 | 45.23 | 43.86 | 44.56 | 2,137,330 | -0.34(-0.76%) |
Jan 24, 2022 | 43.90 | 44.96 | 42.89 | 44.90 | 2,363,093 | +0.29(+0.66%) |
Jan 21, 2022 | 45.16 | 45.41 | 44.37 | 44.61 | 2,492,884 | -0.01(-0.02%) |
Jan 20, 2022 | 46.06 | 46.44 | 44.53 | 44.62 | 2,747,863 | +0.15(+0.33%) |
Jan 19, 2022 | 44.74 | 45.38 | 44.40 | 44.47 | 2,527,202 | -0.13(-0.28%) |
Jan 18, 2022 | 44.82 | 45.63 | 44.43 | 44.60 | 2,635,053 | -0.84(-1.85%) |
Jan 14, 2022 | 45.44 | 0 | -1.40(-2.98%) | |||
Jan 13, 2022 | 47.64 | 47.72 | 46.67 | 46.84 | 2,000,580 | -0.52(-1.09%) |
Jan 12, 2022 | 47.48 | 48.28 | 46.84 | 47.35 | 2,284,998 | -0.35(-0.74%) |
Jan 11, 2022 | 47.34 | 48.26 | 47.23 | 47.71 | 2,039,256 | +0.44(+0.93%) |
Jan 10, 2022 | 48.58 | 48.78 | 46.61 | 47.27 | 2,306,932 | -1.27(-2.62%) |
Jan 07, 2022 | 47.41 | 49.24 | 47.41 | 48.54 | 2,552,902 | +0.96(+2.01%) |
Jan 06, 2022 | 47.21 | 47.88 | 46.53 | 47.58 | 1,872,815 | +0.66(+1.42%) |
Jan 05, 2022 | 47.61 | 48.51 | 46.90 | 46.92 | 1,820,811 | -0.95(-1.98%) |
Jan 04, 2022 | 48.50 | 48.53 | 47.59 | 47.86 | 2,144,034 | -0.53(-1.09%) |
Jan 03, 2022 | 48.68 | 49.22 | 47.93 | 48.39 | 1,755,820 | -0.29(-0.60%) |
Dec 31, 2021 | 47.92 | 49.17 | 47.92 | 48.68 | 2,543,127 | +0.55(+1.14%) |
Dec 30, 2021 | 46.56 | 48.23 | 46.51 | 48.14 | 2,856,850 | +1.85(+3.99%) |
Dec 29, 2021 | 46.74 | 46.88 | 45.92 | 46.29 | 1,610,649 | -0.50(-1.06%) |
Dec 28, 2021 | 46.94 | 47.32 | 46.64 | 46.79 | 1,614,795 | -0.29(-0.62%) |
Dec 27, 2021 | 46.93 | 47.20 | 46.58 | 47.08 | 1,914,645 | -0.04(-0.08%) |
Dec 23, 2021 | 47.14 | 47.26 | 46.62 | 47.12 | 1,187,085 | +0.31(+0.67%) |
Dec 22, 2021 | 47.13 | 47.35 | 46.72 | 46.81 | 1,347,315 | -0.57(-1.20%) |
Dec 21, 2021 | 46.51 | 47.93 | 46.22 | 47.37 | 1,624,239 | +1.27(+2.75%) |
Dec 20, 2021 | 46.23 | 47.01 | 45.82 | 46.10 | 2,306,790 | -1.40(-2.94%) |
Dec 17, 2021 | 47.26 | 47.96 | 46.30 | 47.50 | 3,598,890 | -0.09(-0.18%) |
Dec 16, 2021 | 46.99 | 48.05 | 46.79 | 47.59 | 3,027,989 | +0.89(+1.90%) |
Dec 15, 2021 | 46.94 | 46.94 | 46.06 | 46.70 | 3,586,690 | -0.78(-1.65%) |
Dec 14, 2021 | 47.89 | 48.64 | 47.44 | 47.48 | 1,912,190 | -0.98(-2.02%) |
Dec 13, 2021 | 49.30 | 49.30 | 47.72 | 48.46 | 3,292,613 | -1.02(-2.05%) |
Dec 10, 2021 | 50.20 | 50.30 | 49.18 | 49.47 | 2,438,982 | -0.67(-1.34%) |
Dec 09, 2021 | 50.12 | 50.69 | 49.90 | 50.15 | 1,490,780 | -0.38(-0.75%) |
Dec 08, 2021 | 50.79 | 51.03 | 50.29 | 50.53 | 1,613,033 | -0.32(-0.63%) |
Dec 07, 2021 | 50.48 | 51.75 | 50.48 | 50.85 | 2,149,889 | +1.17(+2.36%) |
Dec 06, 2021 | 47.69 | 49.86 | 47.69 | 49.68 | 3,453,905 | +2.16(+4.54%) |
Dec 03, 2021 | 48.61 | 49.03 | 47.07 | 47.52 | 3,224,294 | -1.41(-2.87%) |
Dec 02, 2021 | 49.01 | 49.74 | 48.32 | 48.93 | 2,715,350 | +0.37(+0.76%) |