Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 45.41 | 46.28 | 45.02 | 45.89 | 18,549,906 | -0.70(-1.50%) |
Feb 25, 2022 | 45.52 | 46.63 | 45.57 | 46.58 | 13,709,871 | +1.06(+2.33%) |
Feb 24, 2022 | 43.36 | 45.58 | 43.13 | 45.52 | 21,376,064 | -0.03(-0.06%) |
Feb 23, 2022 | 46.42 | 47.43 | 45.43 | 45.55 | 13,889,814 | -0.38(-0.83%) |
Feb 22, 2022 | 46.93 | 47.08 | 45.33 | 45.94 | 20,059,466 | -1.80(-3.77%) |
Feb 18, 2022 | 47.73 | 0 | -0.22(-0.45%) | |||
Feb 17, 2022 | 48.92 | 48.96 | 47.79 | 47.95 | 13,724,456 | -1.58(-3.19%) |
Feb 16, 2022 | 48.55 | 49.66 | 48.38 | 49.53 | 14,111,156 | +0.75(+1.53%) |
Feb 15, 2022 | 48.48 | 49.02 | 48.06 | 48.78 | 15,515,605 | +1.25(+2.62%) |
Feb 14, 2022 | 48.00 | 48.31 | 47.14 | 47.54 | 17,853,102 | -0.42(-0.88%) |
Feb 11, 2022 | 49.74 | 50.06 | 47.67 | 47.96 | 20,550,784 | -1.48(-3.00%) |
Feb 10, 2022 | 48.84 | 50.86 | 48.71 | 49.44 | 17,321,282 | -0.37(-0.75%) |
Feb 09, 2022 | 49.41 | 50.76 | 49.26 | 49.81 | 24,725,156 | +1.24(+2.55%) |
Feb 08, 2022 | 47.87 | 48.99 | 46.73 | 48.58 | 39,319,608 | -1.23(-2.47%) |
Feb 07, 2022 | 50.57 | 51.07 | 49.62 | 49.80 | 18,402,332 | -0.57(-1.13%) |
Feb 04, 2022 | 50.70 | 50.92 | 49.61 | 50.37 | 23,209,360 | -1.79(-3.43%) |
Feb 03, 2022 | 51.66 | 52.16 | 24,174,134 | -0.38(-0.73%) | ||
Feb 02, 2022 | 53.94 | 54.56 | 50.76 | 52.54 | 34,981,796 | -0.56(-1.05%) |
Feb 01, 2022 | 51.91 | 53.27 | 51.19 | 53.10 | 23,569,212 | +1.32(+2.54%) |
Jan 31, 2022 | 49.60 | 51.81 | 51.79 | 20,598,022 | +2.45(+4.96%) | |
Jan 28, 2022 | 50.34 | 50.34 | 48.36 | 49.34 | 27,218,548 | -1.19(-2.35%) |
Jan 27, 2022 | 51.91 | 52.40 | 50.16 | 50.53 | 21,734,672 | -0.88(-1.72%) |
Jan 26, 2022 | 52.61 | 53.03 | 50.57 | 51.42 | 23,563,142 | +0.44(+0.87%) |
Jan 25, 2022 | 50.68 | 51.58 | 49.91 | 50.97 | 22,531,254 | -0.73(-1.41%) |
Jan 24, 2022 | 50.48 | 51.72 | 48.48 | 51.70 | 33,815,548 | -0.63(-1.20%) |
Jan 21, 2022 | 53.55 | 53.72 | 51.74 | 52.33 | 26,159,944 | -1.35(-2.51%) |
Jan 20, 2022 | 55.02 | 56.30 | 53.44 | 53.67 | 21,918,150 | -1.56(-2.83%) |
Jan 19, 2022 | 58.25 | 58.77 | 55.12 | 55.24 | 20,918,784 | -2.50(-4.34%) |
Jan 18, 2022 | 59.06 | 59.27 | 57.49 | 57.74 | 18,631,996 | -2.27(-3.78%) |
Jan 14, 2022 | 60.01 | 0 | -0.66(-1.08%) | |||
Jan 13, 2022 | 60.35 | 62.25 | 60.06 | 60.67 | 19,624,290 | +0.73(+1.21%) |
Jan 12, 2022 | 61.35 | 61.60 | 58.57 | 59.94 | 20,590,272 | -0.42(-0.70%) |
Jan 11, 2022 | 60.16 | 60.46 | 59.08 | 60.36 | 16,809,490 | +0.38(+0.64%) |
Jan 10, 2022 | 60.42 | 60.89 | 58.96 | 59.98 | 19,321,074 | -1.18(-1.93%) |
Jan 07, 2022 | 62.67 | 62.77 | 60.32 | 61.16 | 17,447,654 | -0.59(-0.95%) |
Jan 06, 2022 | 62.04 | 62.37 | 60.57 | 61.75 | 20,997,848 | +0.13(+0.21%) |
Jan 05, 2022 | 64.35 | 65.82 | 61.48 | 61.62 | 44,343,812 | -2.95(-4.56%) |
Jan 04, 2022 | 60.85 | 64.80 | 60.85 | 64.57 | 45,430,736 | +4.49(+7.47%) |
Jan 03, 2022 | 58.80 | 60.47 | 58.67 | 60.08 | 21,361,630 | +2.49(+4.33%) |
Dec 31, 2021 | 56.96 | 58.00 | 56.89 | 57.58 | 10,053,331 | +0.49(+0.86%) |
Dec 30, 2021 | 56.42 | 57.73 | 56.24 | 57.09 | 12,165,290 | +0.88(+1.57%) |
Dec 29, 2021 | 56.09 | 56.67 | 55.73 | 56.21 | 8,124,505 | +0.12(+0.21%) |
Dec 28, 2021 | 56.38 | 57.08 | 55.99 | 56.09 | 8,733,634 | -0.31(-0.56%) |
Dec 27, 2021 | 55.87 | 56.72 | 55.52 | 56.40 | 9,244,438 | +0.51(+0.91%) |
Dec 23, 2021 | 55.07 | 56.08 | 54.83 | 55.89 | 13,971,776 | +0.82(+1.48%) |
Dec 22, 2021 | 53.81 | 55.34 | 53.77 | 55.08 | 16,985,630 | +1.27(+2.35%) |
Dec 21, 2021 | 53.53 | 53.92 | 52.88 | 53.81 | 15,832,891 | +0.74(+1.39%) |
Dec 20, 2021 | 53.06 | 53.57 | 52.19 | 53.08 | 19,400,012 | -1.10(-2.03%) |
Dec 17, 2021 | 55.20 | 55.38 | 53.54 | 54.18 | 43,030,240 | -3.17(-5.53%) |
Dec 16, 2021 | 58.34 | 59.54 | 56.99 | 57.35 | 18,025,506 | -0.22(-0.38%) |
Dec 15, 2021 | 57.26 | 57.84 | 56.02 | 57.56 | 14,716,413 | +0.21(+0.36%) |
Dec 14, 2021 | 56.94 | 58.14 | 56.67 | 57.36 | 18,245,280 | -0.72(-1.23%) |
Dec 13, 2021 | 60.96 | 61.07 | 57.97 | 58.07 | 27,797,792 | -4.01(-6.45%) |
Dec 10, 2021 | 59.03 | 62.16 | 59.03 | 62.08 | 23,255,074 | +3.53(+6.02%) |
Dec 09, 2021 | 59.30 | 59.55 | 58.53 | 58.56 | 13,195,034 | -1.14(-1.91%) |
Dec 08, 2021 | 60.55 | 60.71 | 59.34 | 59.69 | 10,175,092 | -0.74(-1.22%) |
Dec 07, 2021 | 59.82 | 61.27 | 59.62 | 60.43 | 14,478,248 | +1.66(+2.82%) |
Dec 06, 2021 | 59.39 | 59.65 | 57.65 | 58.77 | 17,022,444 | +0.13(+0.22%) |
Dec 03, 2021 | 60.15 | 60.59 | 57.82 | 58.64 | 19,997,602 | -1.29(-2.15%) |
Dec 02, 2021 | 57.70 | 60.21 | 57.65 | 59.93 | 25,727,500 | +2.91(+5.10%) |