Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 46.90 | 47.20 | 46.76 | 47.15 | 2,957,892 | -0.26(-0.55%) |
Feb 25, 2022 | 46.11 | 47.47 | 46.83 | 47.41 | 3,448,659 | +1.40(+3.04%) |
Feb 24, 2022 | 46.02 | 46.17 | 45.34 | 46.01 | 5,128,021 | -1.93(-4.02%) |
Feb 23, 2022 | 48.53 | 48.58 | 47.76 | 47.94 | 4,893,643 | +0.23(+0.49%) |
Feb 22, 2022 | 47.61 | 47.86 | 47.49 | 47.70 | 2,262,477 | -0.88(-1.82%) |
Feb 18, 2022 | 48.59 | 0 | +0.57(+1.18%) | |||
Feb 17, 2022 | 48.08 | 48.14 | 47.75 | 48.02 | 2,673,363 | -0.18(-0.37%) |
Feb 16, 2022 | 47.96 | 48.22 | 47.90 | 48.20 | 2,143,672 | +0.36(+0.76%) |
Feb 15, 2022 | 48.00 | 48.21 | 47.76 | 47.83 | 3,325,954 | -0.10(-0.21%) |
Feb 14, 2022 | 48.44 | 48.50 | 47.50 | 47.94 | 3,051,015 | -1.05(-2.14%) |
Feb 11, 2022 | 49.03 | 49.71 | 48.89 | 48.99 | 4,482,757 | +1.40(+2.95%) |
Feb 10, 2022 | 47.59 | 48.08 | 47.25 | 47.58 | 3,992,853 | -0.85(-1.76%) |
Feb 09, 2022 | 48.45 | 48.53 | 48.01 | 48.44 | 3,188,701 | -0.15(-0.31%) |
Feb 08, 2022 | 48.67 | 48.85 | 48.43 | 48.59 | 2,693,126 | +0.05(+0.10%) |
Feb 07, 2022 | 48.23 | 48.77 | 48.21 | 48.54 | 2,893,733 | +0.79(+1.65%) |
Feb 04, 2022 | 48.00 | 48.04 | 47.64 | 47.75 | 2,535,348 | -0.35(-0.73%) |
Feb 03, 2022 | 47.89 | 48.34 | 48.10 | 2,536,540 | +0.54(+1.13%) | |
Feb 02, 2022 | 47.36 | 47.92 | 47.30 | 47.56 | 4,616,469 | +0.07(+0.14%) |
Feb 01, 2022 | 47.20 | 47.63 | 46.90 | 47.50 | 3,964,835 | -0.24(-0.51%) |
Jan 31, 2022 | 47.09 | 47.75 | 47.74 | 2,923,949 | +0.08(+0.18%) | |
Jan 28, 2022 | 47.03 | 47.65 | 46.77 | 47.66 | 3,324,559 | +0.09(+0.20%) |
Jan 27, 2022 | 47.84 | 48.31 | 47.32 | 47.56 | 3,845,881 | -0.10(-0.21%) |
Jan 26, 2022 | 48.46 | 48.63 | 47.46 | 47.67 | 4,843,555 | -1.31(-2.67%) |
Jan 25, 2022 | 49.23 | 49.49 | 48.87 | 48.98 | 9,505,269 | -0.76(-1.53%) |
Jan 24, 2022 | 49.01 | 49.94 | 48.63 | 49.74 | 22,382,814 | +3.93(+8.58%) |
Jan 21, 2022 | 46.30 | 46.50 | 45.70 | 45.81 | 6,069,610 | -0.08(-0.18%) |
Jan 20, 2022 | 46.69 | 46.82 | 45.88 | 45.89 | 8,597,779 | -0.59(-1.28%) |
Jan 19, 2022 | 45.98 | 47.55 | 45.61 | 46.49 | 23,869,268 | +3.34(+7.73%) |
Jan 18, 2022 | 45.56 | 45.67 | 42.80 | 43.15 | 40,919,048 | -7.28(-14.44%) |
Jan 14, 2022 | 50.43 | 0 | +0.57(+1.14%) | |||
Jan 13, 2022 | 49.79 | 50.07 | 49.62 | 49.87 | 2,561,584 | +0.07(+0.15%) |
Jan 12, 2022 | 49.66 | 49.83 | 49.57 | 49.79 | 2,896,301 | -0.33(-0.65%) |
Jan 11, 2022 | 49.69 | 50.14 | 49.56 | 50.12 | 3,167,608 | -0.26(-0.52%) |
Jan 10, 2022 | 49.81 | 50.42 | 49.77 | 50.38 | 3,984,750 | +0.40(+0.80%) |
Jan 07, 2022 | 49.38 | 50.06 | 49.36 | 49.98 | 3,075,040 | +0.59(+1.18%) |
Jan 06, 2022 | 49.41 | 49.59 | 49.19 | 49.39 | 3,109,105 | -0.49(-0.99%) |
Jan 05, 2022 | 49.96 | 50.19 | 49.83 | 49.89 | 2,895,899 | -0.09(-0.19%) |
Jan 04, 2022 | 49.96 | 50.38 | 49.91 | 49.98 | 2,746,292 | -0.24(-0.48%) |
Jan 03, 2022 | 49.73 | 50.29 | 49.50 | 50.22 | 3,033,252 | +0.25(+0.50%) |
Dec 31, 2021 | 49.70 | 50.01 | 49.68 | 49.97 | 1,477,034 | +0.20(+0.39%) |
Dec 30, 2021 | 49.75 | 49.86 | 49.71 | 49.78 | 1,791,274 | -0.04(-0.07%) |
Dec 29, 2021 | 49.89 | 49.95 | 49.65 | 49.81 | 2,069,315 | +0.08(+0.17%) |
Dec 28, 2021 | 49.60 | 49.84 | 49.57 | 49.73 | 1,660,305 | +0.26(+0.53%) |
Dec 27, 2021 | 49.36 | 49.55 | 49.20 | 49.47 | 2,026,726 | +0.40(+0.81%) |
Dec 23, 2021 | 48.99 | 49.26 | 48.95 | 49.07 | 1,758,098 | +0.33(+0.69%) |
Dec 22, 2021 | 48.34 | 48.76 | 48.24 | 48.73 | 2,150,287 | +0.16(+0.33%) |
Dec 21, 2021 | 48.48 | 48.74 | 48.37 | 48.58 | 2,861,605 | -0.22(-0.46%) |
Dec 20, 2021 | 48.98 | 49.12 | 48.73 | 48.80 | 3,214,826 | -0.16(-0.32%) |
Dec 17, 2021 | 49.29 | 49.37 | 48.95 | 48.96 | 3,254,571 | -0.56(-1.13%) |
Dec 16, 2021 | 49.08 | 49.58 | 49.06 | 49.52 | 3,039,398 | +0.56(+1.14%) |
Dec 15, 2021 | 48.86 | 49.03 | 48.73 | 48.96 | 2,714,082 | -0.31(-0.62%) |
Dec 14, 2021 | 49.41 | 49.52 | 49.17 | 49.26 | 2,972,338 | -0.06(-0.11%) |
Dec 13, 2021 | 49.26 | 49.59 | 49.11 | 49.32 | 2,918,824 | -0.15(-0.30%) |
Dec 10, 2021 | 49.29 | 49.61 | 49.26 | 49.47 | 3,523,004 | +0.33(+0.66%) |
Dec 09, 2021 | 48.82 | 49.16 | 48.61 | 49.14 | 4,664,539 | -0.07(-0.15%) |
Dec 08, 2021 | 48.74 | 49.29 | 48.62 | 49.22 | 5,413,697 | +0.59(+1.20%) |
Dec 07, 2021 | 48.10 | 48.70 | 48.10 | 48.63 | 3,947,424 | -0.25(-0.51%) |
Dec 06, 2021 | 47.93 | 48.96 | 47.93 | 48.88 | 5,209,111 | +1.24(+2.59%) |
Dec 03, 2021 | 47.89 | 47.99 | 47.54 | 47.65 | 3,278,330 | -0.14(-0.29%) |
Dec 02, 2021 | 48.05 | 48.29 | 47.73 | 47.79 | 3,611,077 | +0.77(+1.64%) |