Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 46.52 | 46.81 | 46.38 | 46.76 | 2,982,153 | -0.26(-0.55%) |
Feb 25, 2022 | 45.74 | 47.08 | 46.45 | 47.02 | 3,476,945 | +1.39(+3.04%) |
Feb 24, 2022 | 45.65 | 45.79 | 44.97 | 45.64 | 5,170,082 | -1.91(-4.02%) |
Feb 23, 2022 | 48.14 | 48.18 | 47.37 | 47.55 | 4,933,781 | +0.23(+0.49%) |
Feb 22, 2022 | 47.22 | 47.47 | 47.10 | 47.32 | 2,281,034 | -0.88(-1.82%) |
Feb 18, 2022 | 48.19 | 0 | +0.56(+1.18%) | |||
Feb 17, 2022 | 47.69 | 47.75 | 47.36 | 47.63 | 2,695,290 | -0.18(-0.37%) |
Feb 16, 2022 | 47.57 | 47.83 | 47.51 | 47.80 | 2,161,255 | +0.36(+0.76%) |
Feb 15, 2022 | 47.61 | 47.82 | 47.37 | 47.44 | 3,353,234 | -0.10(-0.21%) |
Feb 14, 2022 | 48.04 | 48.11 | 47.11 | 47.55 | 3,076,040 | -1.04(-2.14%) |
Feb 11, 2022 | 48.63 | 49.31 | 48.49 | 48.59 | 4,519,525 | +1.39(+2.95%) |
Feb 10, 2022 | 47.20 | 47.69 | 46.87 | 47.20 | 4,025,602 | -0.85(-1.76%) |
Feb 09, 2022 | 48.05 | 48.14 | 47.61 | 48.04 | 3,214,855 | -0.15(-0.31%) |
Feb 08, 2022 | 48.27 | 48.46 | 48.03 | 48.19 | 2,715,215 | +0.05(+0.10%) |
Feb 07, 2022 | 47.84 | 48.38 | 47.81 | 48.14 | 2,917,468 | +0.78(+1.65%) |
Feb 04, 2022 | 47.61 | 47.65 | 47.26 | 47.36 | 2,556,144 | -0.35(-0.73%) |
Feb 03, 2022 | 47.50 | 47.95 | 47.71 | 2,557,345 | +0.53(+1.13%) | |
Feb 02, 2022 | 46.97 | 47.53 | 46.92 | 47.18 | 4,654,334 | +0.06(+0.14%) |
Feb 01, 2022 | 46.82 | 47.24 | 46.52 | 47.11 | 3,997,355 | -0.24(-0.51%) |
Jan 31, 2022 | 46.71 | 47.36 | 47.35 | 2,947,932 | +0.08(+0.18%) | |
Jan 28, 2022 | 46.65 | 47.26 | 46.39 | 47.27 | 3,351,828 | +0.09(+0.20%) |
Jan 27, 2022 | 47.45 | 47.92 | 46.94 | 47.18 | 3,877,425 | -0.10(-0.21%) |
Jan 26, 2022 | 48.06 | 48.24 | 47.07 | 47.28 | 4,883,283 | -1.30(-2.67%) |
Jan 25, 2022 | 48.83 | 49.08 | 48.47 | 48.58 | 9,583,233 | -0.76(-1.53%) |
Jan 24, 2022 | 48.61 | 49.53 | 48.24 | 49.33 | 22,566,402 | +3.90(+8.58%) |
Jan 21, 2022 | 45.92 | 46.12 | 45.33 | 45.44 | 6,119,393 | -0.08(-0.18%) |
Jan 20, 2022 | 46.31 | 46.44 | 45.50 | 45.52 | 8,668,299 | -0.59(-1.28%) |
Jan 19, 2022 | 45.61 | 47.16 | 45.24 | 46.11 | 24,065,046 | +3.31(+7.73%) |
Jan 18, 2022 | 45.19 | 45.30 | 42.45 | 42.80 | 41,254,672 | -7.22(-14.44%) |
Jan 14, 2022 | 50.02 | 0 | +0.56(+1.14%) | |||
Jan 13, 2022 | 49.39 | 49.67 | 49.21 | 49.46 | 2,582,595 | +0.07(+0.15%) |
Jan 12, 2022 | 49.26 | 49.42 | 49.17 | 49.39 | 2,920,056 | -0.32(-0.65%) |
Jan 11, 2022 | 49.29 | 49.73 | 49.16 | 49.71 | 3,193,589 | -0.26(-0.52%) |
Jan 10, 2022 | 49.41 | 50.01 | 49.36 | 49.97 | 4,017,434 | +0.40(+0.80%) |
Jan 07, 2022 | 48.97 | 49.66 | 48.96 | 49.57 | 3,100,262 | +0.58(+1.18%) |
Jan 06, 2022 | 49.01 | 49.19 | 48.79 | 48.99 | 3,134,607 | -0.49(-0.99%) |
Jan 05, 2022 | 49.55 | 49.78 | 49.43 | 49.48 | 2,919,652 | -0.09(-0.19%) |
Jan 04, 2022 | 49.55 | 49.97 | 49.50 | 49.57 | 2,768,817 | -0.24(-0.48%) |
Jan 03, 2022 | 49.32 | 49.88 | 49.09 | 49.81 | 3,058,131 | +0.25(+0.50%) |
Dec 31, 2021 | 49.30 | 49.60 | 49.28 | 49.56 | 1,489,148 | +0.19(+0.39%) |
Dec 30, 2021 | 49.34 | 49.46 | 49.30 | 49.37 | 1,805,966 | -0.04(-0.07%) |
Dec 29, 2021 | 49.48 | 49.54 | 49.25 | 49.41 | 2,086,288 | +0.08(+0.17%) |
Dec 28, 2021 | 49.20 | 49.43 | 49.17 | 49.32 | 1,673,923 | +0.26(+0.53%) |
Dec 27, 2021 | 48.96 | 49.15 | 48.80 | 49.07 | 2,043,349 | +0.40(+0.81%) |
Dec 23, 2021 | 48.59 | 48.86 | 48.55 | 48.67 | 1,772,518 | +0.33(+0.69%) |
Dec 22, 2021 | 47.94 | 48.37 | 47.85 | 48.34 | 2,167,924 | +0.16(+0.33%) |
Dec 21, 2021 | 48.09 | 48.35 | 47.97 | 48.18 | 2,885,076 | -0.22(-0.46%) |
Dec 20, 2021 | 48.58 | 48.72 | 48.33 | 48.40 | 3,241,194 | -0.16(-0.32%) |
Dec 17, 2021 | 48.89 | 48.96 | 48.55 | 48.56 | 3,281,266 | -0.55(-1.13%) |
Dec 16, 2021 | 48.68 | 49.18 | 48.66 | 49.11 | 3,064,328 | +0.55(+1.14%) |
Dec 15, 2021 | 48.47 | 48.63 | 48.33 | 48.56 | 2,736,343 | -0.30(-0.62%) |
Dec 14, 2021 | 49.01 | 49.12 | 48.77 | 48.86 | 2,996,718 | -0.06(-0.11%) |
Dec 13, 2021 | 48.86 | 49.19 | 48.71 | 48.92 | 2,942,765 | -0.15(-0.30%) |
Dec 10, 2021 | 48.89 | 49.21 | 48.86 | 49.07 | 3,551,901 | +0.32(+0.66%) |
Dec 09, 2021 | 48.42 | 48.76 | 48.22 | 48.74 | 4,702,798 | -0.07(-0.15%) |
Dec 08, 2021 | 48.35 | 48.89 | 48.23 | 48.82 | 5,458,100 | +0.58(+1.20%) |
Dec 07, 2021 | 47.71 | 48.31 | 47.71 | 48.24 | 3,979,801 | -0.25(-0.51%) |
Dec 06, 2021 | 47.54 | 48.56 | 47.54 | 48.49 | 5,251,837 | +1.23(+2.59%) |
Dec 03, 2021 | 47.50 | 47.60 | 47.15 | 47.26 | 3,305,220 | -0.14(-0.29%) |
Dec 02, 2021 | 47.66 | 47.90 | 47.34 | 47.40 | 3,640,695 | +0.76(+1.64%) |