Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 47.93 | 49.30 | 47.25 | 48.48 | 3,121,281 | +0.59(+1.23%) |
Feb 25, 2022 | 46.89 | 47.92 | 46.36 | 47.89 | 2,717,785 | +1.01(+2.15%) |
Feb 24, 2022 | 39.56 | 46.96 | 39.67 | 46.88 | 6,026,343 | +4.05(+9.46%) |
Feb 23, 2022 | 44.49 | 45.27 | 42.71 | 42.83 | 2,850,513 | -1.19(-2.70%) |
Feb 22, 2022 | 45.44 | 46.76 | 43.54 | 44.02 | 5,911,817 | -2.53(-5.44%) |
Feb 18, 2022 | 46.55 | 0 | -1.90(-3.91%) | |||
Feb 17, 2022 | 49.74 | 51.81 | 48.11 | 48.45 | 5,001,747 | -1.95(-3.86%) |
Feb 16, 2022 | 52.00 | 52.42 | 46.35 | 50.39 | 10,941,712 | -5.22(-9.39%) |
Feb 15, 2022 | 53.51 | 55.68 | 52.75 | 55.61 | 3,963,239 | +3.61(+6.94%) |
Feb 14, 2022 | 49.01 | 53.25 | 48.77 | 52.00 | 5,492,800 | +2.87(+5.84%) |
Feb 11, 2022 | 50.08 | 52.59 | 48.45 | 49.13 | 4,986,371 | -1.25(-2.48%) |
Feb 10, 2022 | 48.29 | 52.87 | 48.08 | 50.38 | 7,336,695 | +0.33(+0.66%) |
Feb 09, 2022 | 46.47 | 50.05 | 43.11 | 50.05 | 7,631,933 | +4.07(+8.85%) |
Feb 08, 2022 | 43.49 | 46.11 | 43.24 | 45.98 | 5,198,008 | +1.18(+2.63%) |
Feb 07, 2022 | 44.45 | 46.60 | 44.15 | 44.80 | 3,619,713 | +0.73(+1.66%) |
Feb 04, 2022 | 41.93 | 44.67 | 40.73 | 44.07 | 3,430,326 | +3.26(+7.99%) |
Feb 03, 2022 | 41.57 | 40.63 | 40.81 | 3,591,927 | -3.00(-6.85%) | |
Feb 02, 2022 | 47.69 | 47.70 | 43.25 | 43.81 | 4,126,587 | -1.57(-3.46%) |
Feb 01, 2022 | 44.70 | 46.07 | 42.95 | 45.38 | 3,497,193 | +5.35(+13.36%) |
Jan 28, 2022 | 37.10 | 40.04 | 35.91 | 40.03 | 3,900,643 | +2.97(+8.01%) |
Jan 27, 2022 | 39.91 | 40.09 | 36.65 | 37.06 | 2,796,103 | -1.70(-4.39%) |
Jan 26, 2022 | 41.48 | 42.00 | 38.28 | 38.76 | 3,854,377 | -0.82(-2.07%) |
Jan 25, 2022 | 39.99 | 40.90 | 38.53 | 39.58 | 3,258,615 | -1.75(-4.23%) |
Jan 24, 2022 | 37.81 | 41.45 | 35.55 | 41.33 | 6,854,588 | +1.64(+4.13%) |
Jan 21, 2022 | 41.04 | 42.75 | 39.61 | 39.69 | 4,370,391 | -2.88(-6.77%) |
Jan 20, 2022 | 44.88 | 46.35 | 42.37 | 42.57 | 3,064,899 | -1.13(-2.59%) |
Jan 19, 2022 | 47.19 | 47.50 | 43.44 | 43.70 | 4,637,006 | -2.83(-6.08%) |
Jan 18, 2022 | 49.17 | 50.17 | 46.43 | 46.53 | 2,561,139 | -3.23(-6.49%) |
Jan 14, 2022 | 49.76 | 0 | -0.18(-0.36%) | |||
Jan 13, 2022 | 53.52 | 53.65 | 49.80 | 49.94 | 2,022,411 | -3.01(-5.68%) |
Jan 12, 2022 | 54.74 | 55.74 | 52.62 | 52.95 | 1,916,982 | -0.61(-1.14%) |
Jan 11, 2022 | 52.34 | 54.71 | 52.13 | 53.56 | 2,488,287 | +0.49(+0.92%) |
Jan 10, 2022 | 50.41 | 53.12 | 49.54 | 53.07 | 3,057,007 | +0.66(+1.26%) |
Jan 07, 2022 | 54.33 | 56.36 | 52.34 | 52.41 | 2,667,876 | -2.22(-4.06%) |
Jan 06, 2022 | 54.14 | 57.16 | 53.35 | 54.63 | 3,354,390 | -1.08(-1.94%) |
Jan 05, 2022 | 59.54 | 60.51 | 55.09 | 55.71 | 2,868,075 | -4.81(-7.95%) |
Jan 04, 2022 | 61.84 | 62.30 | 57.42 | 60.52 | 2,922,129 | -1.70(-2.73%) |
Jan 03, 2022 | 62.00 | 63.24 | 60.23 | 62.22 | 2,093,052 | +1.23(+2.02%) |
Dec 31, 2021 | 62.61 | 63.77 | 60.94 | 60.99 | 1,709,603 | -1.85(-2.94%) |
Dec 30, 2021 | 61.21 | 64.39 | 61.21 | 62.84 | 3,746,865 | +1.63(+2.66%) |
Dec 29, 2021 | 61.29 | 62.19 | 58.55 | 61.21 | 5,311,613 | -1.13(-1.81%) |
Dec 28, 2021 | 70.52 | 70.52 | 60.86 | 62.34 | 16,369,139 | -1.10(-1.73%) |
Dec 27, 2021 | 62.10 | 64.26 | 62.04 | 63.44 | 1,925,549 | +1.13(+1.81%) |
Dec 23, 2021 | 61.11 | 63.13 | 60.45 | 62.31 | 2,122,741 | +1.01(+1.65%) |
Dec 22, 2021 | 59.25 | 61.44 | 59.03 | 61.30 | 2,432,040 | +1.59(+2.66%) |
Dec 21, 2021 | 57.24 | 59.84 | 55.54 | 59.71 | 2,946,877 | +3.77(+6.74%) |
Dec 20, 2021 | 52.51 | 56.77 | 52.51 | 55.94 | 2,980,105 | +0.71(+1.29%) |
Dec 17, 2021 | 50.38 | 55.62 | 50.18 | 55.23 | 4,507,265 | +3.72(+7.22%) |
Dec 16, 2021 | 54.90 | 56.04 | 50.88 | 51.51 | 3,456,265 | -2.25(-4.19%) |
Dec 15, 2021 | 50.09 | 53.88 | 48.68 | 53.76 | 3,527,103 | +3.31(+6.56%) |
Dec 14, 2021 | 49.83 | 51.63 | 48.29 | 50.45 | 2,481,254 | -0.63(-1.24%) |
Dec 13, 2021 | 52.93 | 53.68 | 50.01 | 51.08 | 2,479,364 | -2.17(-4.07%) |
Dec 10, 2021 | 55.75 | 56.63 | 52.75 | 53.25 | 2,370,664 | -1.40(-2.56%) |
Dec 09, 2021 | 56.95 | 58.88 | 54.07 | 54.65 | 2,862,674 | -2.88(-5.01%) |
Dec 08, 2021 | 55.00 | 58.21 | 53.38 | 57.53 | 4,047,146 | +1.80(+3.23%) |
Dec 07, 2021 | 53.99 | 58.00 | 53.89 | 55.73 | 7,059,206 | +5.93(+11.91%) |
Dec 06, 2021 | 47.99 | 49.86 | 45.00 | 49.80 | 3,143,736 | +1.95(+4.07%) |
Dec 03, 2021 | 51.30 | 51.30 | 46.28 | 47.85 | 3,998,062 | -2.82(-5.56%) |
Dec 02, 2021 | 50.15 | 51.50 | 48.79 | 50.67 | 2,971,205 | +1.11(+2.24%) |