Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 55.46 | 57.73 | 55.30 | 56.93 | 760,646 | +0.90(+1.61%) |
Feb 25, 2022 | 53.60 | 56.10 | 54.39 | 56.03 | 720,273 | +2.52(+4.70%) |
Feb 24, 2022 | 50.74 | 53.53 | 49.84 | 53.51 | 1,047,599 | +1.23(+2.35%) |
Feb 23, 2022 | 53.79 | 54.38 | 52.15 | 52.28 | 374,048 | -0.86(-1.61%) |
Feb 22, 2022 | 53.73 | 54.37 | 52.86 | 53.14 | 556,715 | -0.65(-1.21%) |
Feb 18, 2022 | 53.79 | 0 | -0.75(-1.37%) | |||
Feb 17, 2022 | 55.61 | 56.13 | 54.12 | 54.53 | 765,859 | -1.82(-3.23%) |
Feb 16, 2022 | 54.92 | 56.40 | 54.67 | 56.35 | 915,323 | +1.04(+1.88%) |
Feb 15, 2022 | 53.70 | 55.69 | 53.12 | 55.31 | 508,860 | +2.16(+4.07%) |
Feb 14, 2022 | 53.25 | 53.83 | 52.75 | 53.15 | 710,521 | +0.11(+0.20%) |
Feb 11, 2022 | 53.87 | 55.21 | 52.41 | 53.04 | 1,005,098 | -0.75(-1.39%) |
Feb 10, 2022 | 52.90 | 55.67 | 52.85 | 53.79 | 907,645 | +0.35(+0.66%) |
Feb 09, 2022 | 53.38 | 53.98 | 52.92 | 53.43 | 816,417 | +0.60(+1.13%) |
Feb 08, 2022 | 53.27 | 53.81 | 52.34 | 52.83 | 681,521 | -0.13(-0.24%) |
Feb 07, 2022 | 51.68 | 53.43 | 51.68 | 52.96 | 579,066 | +1.46(+2.84%) |
Feb 04, 2022 | 50.88 | 52.15 | 50.59 | 51.50 | 382,667 | +0.11(+0.21%) |
Feb 03, 2022 | 51.86 | 51.24 | 51.39 | 430,484 | -1.03(-1.97%) | |
Feb 02, 2022 | 51.97 | 52.73 | 51.55 | 52.42 | 554,484 | -0.17(-0.32%) |
Feb 01, 2022 | 51.96 | 52.95 | 51.41 | 52.59 | 741,530 | +1.38(+2.70%) |
Jan 31, 2022 | 48.34 | 51.22 | 51.20 | 901,364 | +1.88(+3.82%) | |
Jan 28, 2022 | 48.75 | 49.35 | 46.79 | 49.32 | 717,630 | +0.93(+1.93%) |
Jan 27, 2022 | 52.44 | 53.97 | 47.42 | 48.39 | 1,451,468 | -2.03(-4.03%) |
Jan 26, 2022 | 52.28 | 53.12 | 49.74 | 50.42 | 791,104 | -1.19(-2.30%) |
Jan 25, 2022 | 51.24 | 52.00 | 49.65 | 51.61 | 799,938 | -0.55(-1.05%) |
Jan 24, 2022 | 50.17 | 52.24 | 49.44 | 52.16 | 726,462 | +0.64(+1.24%) |
Jan 21, 2022 | 53.10 | 53.39 | 51.07 | 51.52 | 534,246 | -2.30(-4.27%) |
Jan 20, 2022 | 53.69 | 56.26 | 53.66 | 53.81 | 650,990 | -0.16(-0.29%) |
Jan 19, 2022 | 55.25 | 55.25 | 53.77 | 53.97 | 432,015 | -1.15(-2.08%) |
Jan 18, 2022 | 55.28 | 56.08 | 54.78 | 55.12 | 505,705 | -0.87(-1.56%) |
Jan 14, 2022 | 55.99 | 0 | +0.78(+1.40%) | |||
Jan 13, 2022 | 55.43 | 56.81 | 54.92 | 55.22 | 454,466 | +0.26(+0.46%) |
Jan 12, 2022 | 55.34 | 56.28 | 54.67 | 54.96 | 588,838 | -0.32(-0.59%) |
Jan 11, 2022 | 54.81 | 55.30 | 53.87 | 55.29 | 520,497 | +0.57(+1.04%) |
Jan 10, 2022 | 53.26 | 54.87 | 52.14 | 54.72 | 925,654 | +1.03(+1.92%) |
Jan 07, 2022 | 54.96 | 55.55 | 53.56 | 53.69 | 572,549 | +0.27(+0.50%) |
Jan 06, 2022 | 52.89 | 54.28 | 52.73 | 53.42 | 477,591 | +0.59(+1.11%) |
Jan 05, 2022 | 54.42 | 55.30 | 52.80 | 52.83 | 527,227 | -1.41(-2.61%) |
Jan 04, 2022 | 53.33 | 54.70 | 52.80 | 54.25 | 820,340 | +1.49(+2.83%) |
Jan 03, 2022 | 51.40 | 53.19 | 51.40 | 52.75 | 664,397 | +1.91(+3.76%) |
Dec 31, 2021 | 50.58 | 51.41 | 50.58 | 50.84 | 298,250 | -0.09(-0.17%) |
Dec 30, 2021 | 50.93 | 52.19 | 50.85 | 50.93 | 420,280 | -0.14(-0.27%) |
Dec 29, 2021 | 50.79 | 51.50 | 50.29 | 51.07 | 389,851 | +0.09(+0.17%) |
Dec 28, 2021 | 50.85 | 52.30 | 50.81 | 50.98 | 525,821 | -0.06(-0.12%) |
Dec 27, 2021 | 50.03 | 51.10 | 49.64 | 51.04 | 365,179 | +0.61(+1.21%) |
Dec 23, 2021 | 49.80 | 51.00 | 49.26 | 50.43 | 425,196 | +0.77(+1.54%) |
Dec 22, 2021 | 49.98 | 50.22 | 48.96 | 49.66 | 507,263 | -0.15(-0.30%) |
Dec 21, 2021 | 47.40 | 49.85 | 47.38 | 49.81 | 583,696 | +2.73(+5.80%) |
Dec 20, 2021 | 46.14 | 47.53 | 45.90 | 47.08 | 687,648 | -0.50(-1.05%) |
Dec 17, 2021 | 46.98 | 48.30 | 46.06 | 47.58 | 1,339,199 | +0.64(+1.36%) |
Dec 16, 2021 | 48.95 | 49.76 | 46.87 | 46.94 | 987,764 | -1.39(-2.88%) |
Dec 15, 2021 | 48.26 | 48.39 | 46.59 | 48.34 | 1,198,990 | -0.11(-0.22%) |
Dec 14, 2021 | 49.00 | 50.55 | 48.40 | 48.45 | 830,465 | -1.01(-2.04%) |
Dec 13, 2021 | 50.07 | 50.72 | 48.33 | 49.46 | 887,179 | -1.37(-2.70%) |
Dec 10, 2021 | 51.72 | 51.84 | 50.06 | 50.83 | 651,040 | -0.32(-0.63%) |
Dec 09, 2021 | 51.18 | 52.15 | 50.25 | 51.15 | 934,298 | -1.06(-2.03%) |
Dec 08, 2021 | 52.29 | 52.95 | 51.70 | 52.21 | 1,422,694 | +0.66(+1.28%) |
Dec 07, 2021 | 52.15 | 53.34 | 51.16 | 51.56 | 895,679 | -0.19(-0.36%) |
Dec 06, 2021 | 50.28 | 52.76 | 49.48 | 51.74 | 1,223,303 | +2.60(+5.29%) |
Dec 03, 2021 | 50.05 | 50.20 | 48.44 | 49.14 | 1,410,055 | -1.36(-2.70%) |
Dec 02, 2021 | 49.67 | 50.53 | 48.97 | 50.51 | 2,697,067 | +2.38(+4.93%) |