Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 59.74 | 60.34 | 58.43 | 59.30 | 760,692 | -1.60(-2.62%) |
Feb 25, 2022 | 55.53 | 61.23 | 59.19 | 60.90 | 1,120,088 | +7.12(+13.24%) |
Feb 24, 2022 | 52.35 | 53.95 | 51.69 | 53.78 | 473,339 | -0.47(-0.86%) |
Feb 23, 2022 | 55.29 | 55.44 | 54.17 | 54.25 | 408,645 | -0.26(-0.47%) |
Feb 22, 2022 | 54.25 | 55.45 | 53.92 | 54.51 | 462,845 | -0.23(-0.42%) |
Feb 18, 2022 | 54.74 | 0 | -0.36(-0.66%) | |||
Feb 17, 2022 | 56.31 | 56.47 | 55.01 | 55.10 | 648,629 | -1.76(-3.10%) |
Feb 16, 2022 | 56.52 | 57.26 | 56.35 | 56.86 | 451,978 | +0.21(+0.37%) |
Feb 15, 2022 | 55.64 | 56.73 | 55.64 | 56.65 | 346,169 | +1.45(+2.62%) |
Feb 14, 2022 | 55.69 | 56.08 | 54.32 | 55.21 | 395,922 | -0.28(-0.50%) |
Feb 11, 2022 | 55.83 | 57.16 | 55.32 | 55.48 | 397,258 | -0.57(-1.02%) |
Feb 10, 2022 | 54.86 | 56.39 | 54.81 | 56.06 | 469,971 | +1.15(+2.09%) |
Feb 09, 2022 | 55.03 | 55.45 | 54.78 | 54.91 | 261,155 | +0.19(+0.35%) |
Feb 08, 2022 | 54.29 | 55.00 | 54.19 | 54.72 | 296,710 | +1.00(+1.85%) |
Feb 07, 2022 | 52.96 | 54.26 | 52.90 | 53.72 | 415,562 | +0.84(+1.59%) |
Feb 04, 2022 | 52.00 | 53.40 | 51.87 | 52.88 | 245,685 | +0.93(+1.79%) |
Feb 03, 2022 | 52.02 | 51.95 | 270,960 | -0.22(-0.42%) | ||
Feb 02, 2022 | 51.72 | 52.32 | 51.56 | 52.17 | 369,597 | +0.26(+0.50%) |
Feb 01, 2022 | 51.25 | 52.05 | 50.66 | 51.91 | 474,655 | +0.92(+1.80%) |
Jan 31, 2022 | 49.65 | 51.00 | 51.00 | 681,645 | +0.92(+1.83%) | |
Jan 28, 2022 | 48.74 | 50.13 | 48.27 | 50.08 | 428,625 | +1.30(+2.67%) |
Jan 27, 2022 | 49.88 | 50.85 | 48.52 | 48.78 | 445,549 | -0.86(-1.74%) |
Jan 26, 2022 | 50.58 | 50.68 | 49.19 | 49.64 | 491,351 | -0.37(-0.75%) |
Jan 25, 2022 | 48.99 | 50.48 | 48.38 | 50.01 | 421,757 | +0.37(+0.75%) |
Jan 24, 2022 | 48.46 | 49.79 | 47.27 | 49.64 | 732,718 | +0.21(+0.43%) |
Jan 21, 2022 | 50.16 | 50.62 | 49.10 | 49.43 | 437,078 | -1.00(-1.97%) |
Jan 20, 2022 | 51.69 | 52.58 | 50.35 | 50.42 | 510,967 | -1.46(-2.82%) |
Jan 19, 2022 | 53.01 | 53.01 | 51.73 | 51.89 | 518,721 | -1.08(-2.04%) |
Jan 18, 2022 | 53.11 | 53.41 | 52.29 | 52.97 | 526,870 | -0.33(-0.61%) |
Jan 14, 2022 | 53.29 | 0 | +0.64(+1.22%) | |||
Jan 13, 2022 | 52.75 | 53.76 | 52.52 | 52.65 | 483,723 | +0.22(+0.42%) |
Jan 12, 2022 | 52.13 | 52.51 | 51.54 | 52.43 | 342,294 | +0.16(+0.31%) |
Jan 11, 2022 | 51.66 | 52.39 | 50.98 | 52.27 | 382,865 | +0.79(+1.54%) |
Jan 10, 2022 | 51.87 | 52.01 | 50.67 | 51.47 | 515,449 | -0.32(-0.61%) |
Jan 07, 2022 | 50.90 | 52.05 | 50.50 | 51.79 | 455,356 | +1.02(+2.02%) |
Jan 06, 2022 | 50.34 | 50.88 | 49.89 | 50.77 | 319,806 | +1.14(+2.29%) |
Jan 05, 2022 | 50.16 | 51.03 | 49.59 | 49.63 | 649,681 | -0.26(-0.52%) |
Jan 04, 2022 | 48.85 | 49.95 | 48.70 | 49.89 | 543,174 | +1.66(+3.43%) |
Jan 03, 2022 | 48.33 | 49.11 | 48.21 | 48.23 | 389,439 | +0.19(+0.40%) |
Dec 31, 2021 | 47.66 | 48.41 | 47.47 | 48.04 | 315,109 | +0.29(+0.60%) |
Dec 30, 2021 | 47.95 | 48.55 | 47.71 | 47.75 | 293,796 | -0.21(-0.44%) |
Dec 29, 2021 | 47.33 | 48.07 | 47.12 | 47.96 | 257,709 | +0.62(+1.31%) |
Dec 28, 2021 | 46.56 | 47.85 | 46.56 | 47.34 | 320,039 | +0.55(+1.17%) |
Dec 27, 2021 | 46.83 | 46.93 | 46.22 | 46.79 | 296,441 | +0.02(+0.04%) |
Dec 23, 2021 | 46.42 | 47.18 | 46.42 | 46.78 | 294,396 | +0.58(+1.26%) |
Dec 22, 2021 | 45.45 | 46.29 | 45.30 | 46.19 | 802,996 | +0.75(+1.64%) |
Dec 21, 2021 | 44.34 | 45.50 | 44.34 | 45.45 | 469,568 | +1.66(+3.78%) |
Dec 20, 2021 | 44.31 | 44.31 | 43.01 | 43.79 | 477,369 | -1.03(-2.31%) |
Dec 17, 2021 | 45.34 | 45.84 | 44.45 | 44.82 | 2,515,612 | -0.88(-1.93%) |
Dec 16, 2021 | 46.16 | 46.72 | 45.58 | 45.70 | 517,025 | -0.08(-0.17%) |
Dec 15, 2021 | 45.78 | 45.90 | 45.18 | 45.78 | 418,416 | +0.00(+0.00%) |
Dec 14, 2021 | 45.54 | 46.62 | 45.54 | 45.78 | 291,331 | +0.18(+0.40%) |
Dec 13, 2021 | 46.52 | 46.52 | 45.54 | 45.60 | 428,315 | -0.95(-2.04%) |
Dec 10, 2021 | 46.83 | 46.90 | 45.90 | 46.55 | 274,026 | +0.15(+0.33%) |
Dec 09, 2021 | 46.83 | 47.09 | 46.27 | 46.39 | 372,871 | -0.81(-1.72%) |
Dec 08, 2021 | 47.38 | 47.70 | 47.00 | 47.21 | 290,734 | +0.08(+0.16%) |
Dec 07, 2021 | 46.64 | 47.37 | 46.41 | 47.13 | 403,293 | +0.94(+2.03%) |
Dec 06, 2021 | 46.19 | 46.98 | 45.88 | 46.19 | 785,173 | +0.74(+1.62%) |
Dec 03, 2021 | 47.23 | 47.24 | 45.23 | 45.45 | 539,795 | -1.79(-3.79%) |
Dec 02, 2021 | 46.39 | 47.83 | 46.04 | 47.24 | 535,560 | +1.20(+2.60%) |