Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 51.30 | 52.04 | 51.02 | 51.80 | 133,597 | +0.65(+1.27%) |
Feb 25, 2022 | 51.62 | 51.62 | 50.84 | 51.15 | 212,027 | -0.75(-1.45%) |
Feb 24, 2022 | 50.03 | 51.90 | 49.39 | 51.90 | 273,173 | +0.90(+1.76%) |
Feb 23, 2022 | 50.16 | 51.53 | 50.03 | 51.00 | 159,348 | +0.90(+1.80%) |
Feb 22, 2022 | 51.07 | 52.22 | 50.00 | 50.10 | 388,384 | -1.70(-3.28%) |
Feb 18, 2022 | 51.80 | 0 | +1.01(+1.99%) | |||
Feb 17, 2022 | 50.03 | 50.92 | 50.03 | 50.79 | 243,747 | +0.98(+1.97%) |
Feb 16, 2022 | 49.29 | 50.35 | 48.75 | 49.81 | 302,907 | +0.76(+1.55%) |
Feb 15, 2022 | 47.70 | 49.20 | 47.70 | 49.05 | 276,950 | +1.50(+3.15%) |
Feb 14, 2022 | 46.37 | 48.15 | 46.37 | 47.55 | 169,432 | +1.05(+2.26%) |
Feb 11, 2022 | 46.71 | 48.35 | 46.29 | 46.50 | 325,424 | -0.01(-0.02%) |
Feb 10, 2022 | 45.94 | 47.30 | 45.60 | 46.51 | 372,141 | +0.39(+0.85%) |
Feb 09, 2022 | 46.44 | 47.68 | 45.90 | 46.12 | 328,460 | +0.19(+0.41%) |
Feb 08, 2022 | 45.56 | 47.25 | 45.40 | 45.93 | 418,986 | -0.30(-0.65%) |
Feb 07, 2022 | 48.00 | 48.87 | 45.95 | 46.23 | 611,120 | -1.95(-4.05%) |
Feb 04, 2022 | 48.14 | 49.05 | 48.14 | 48.18 | 158,458 | +0.08(+0.17%) |
Feb 03, 2022 | 49.28 | 48.02 | 48.10 | 213,790 | -1.35(-2.73%) | |
Feb 02, 2022 | 50.12 | 50.33 | 49.13 | 49.45 | 670,309 | -0.87(-1.73%) |
Feb 01, 2022 | 50.77 | 51.36 | 50.30 | 50.32 | 175,111 | -0.08(-0.16%) |
Jan 31, 2022 | 49.78 | 50.40 | 1,921,403 | +1.20(+2.44%) | ||
Jan 28, 2022 | 49.42 | 50.00 | 48.79 | 49.20 | 820,818 | -0.64(-1.28%) |
Jan 27, 2022 | 49.36 | 50.16 | 49.04 | 49.84 | 209,024 | +0.26(+0.52%) |
Jan 26, 2022 | 50.20 | 50.30 | 49.13 | 49.58 | 101,882 | -0.53(-1.06%) |
Jan 25, 2022 | 49.45 | 50.48 | 48.60 | 50.11 | 210,074 | +0.12(+0.24%) |
Jan 24, 2022 | 51.01 | 51.14 | 48.50 | 49.99 | 316,616 | -1.81(-3.49%) |
Jan 21, 2022 | 51.95 | 52.34 | 50.90 | 51.80 | 162,316 | -0.06(-0.12%) |
Jan 20, 2022 | 52.40 | 53.24 | 51.58 | 51.86 | 219,516 | -0.02(-0.04%) |
Jan 19, 2022 | 51.00 | 52.14 | 50.90 | 51.88 | 204,762 | +0.88(+1.73%) |
Jan 18, 2022 | 49.46 | 51.40 | 48.95 | 51.00 | 266,556 | +1.42(+2.86%) |
Jan 14, 2022 | 49.58 | 0 | +0.33(+0.67%) | |||
Jan 13, 2022 | 50.10 | 50.44 | 49.00 | 49.25 | 665,563 | -0.75(-1.50%) |
Jan 12, 2022 | 50.40 | 51.63 | 49.73 | 50.00 | 2,140,485 | +4.17(+9.10%) |
Jan 11, 2022 | 43.80 | 49.10 | 43.80 | 45.83 | 1,094,912 | +2.41(+5.55%) |
Jan 10, 2022 | 45.50 | 46.14 | 43.19 | 43.42 | 377,600 | -1.97(-4.34%) |
Jan 07, 2022 | 46.38 | 46.38 | 44.84 | 45.39 | 431,138 | -0.33(-0.72%) |
Jan 06, 2022 | 47.64 | 48.20 | 45.16 | 45.72 | 283,993 | -2.05(-4.29%) |
Jan 05, 2022 | 48.00 | 49.15 | 47.05 | 47.77 | 100,499 | -0.23(-0.48%) |
Jan 04, 2022 | 48.27 | 48.66 | 47.15 | 48.00 | 108,967 | -0.30(-0.62%) |
Jan 03, 2022 | 48.65 | 49.49 | 47.51 | 48.30 | 117,439 | -0.63(-1.29%) |
Dec 31, 2021 | 48.12 | 49.50 | 48.12 | 48.93 | 184,329 | -0.01(-0.02%) |
Dec 30, 2021 | 46.03 | 49.75 | 46.03 | 48.94 | 134,296 | +3.52(+7.75%) |
Dec 29, 2021 | 48.16 | 48.50 | 44.77 | 45.42 | 313,407 | -3.20(-6.58%) |
Dec 28, 2021 | 47.28 | 49.17 | 47.28 | 48.62 | 113,795 | +1.12(+2.36%) |
Dec 27, 2021 | 48.22 | 51.22 | 47.50 | 47.50 | 151,916 | -0.10(-0.21%) |
Dec 23, 2021 | 45.77 | 47.90 | 45.48 | 47.60 | 220,344 | +2.33(+5.15%) |
Dec 22, 2021 | 45.55 | 46.55 | 43.79 | 45.27 | 324,808 | -0.27(-0.59%) |
Dec 21, 2021 | 46.83 | 47.66 | 44.59 | 45.54 | 470,261 | -0.25(-0.55%) |
Dec 20, 2021 | 47.47 | 49.30 | 45.09 | 45.79 | 370,580 | -1.99(-4.16%) |
Dec 17, 2021 | 47.86 | 49.01 | 46.16 | 47.78 | 355,386 | -0.39(-0.81%) |
Dec 16, 2021 | 47.72 | 49.98 | 47.56 | 48.17 | 229,154 | +1.05(+2.23%) |
Dec 15, 2021 | 47.26 | 47.99 | 45.88 | 47.12 | 368,678 | -0.37(-0.78%) |
Dec 14, 2021 | 48.68 | 50.06 | 47.36 | 47.49 | 218,152 | -1.32(-2.70%) |
Dec 13, 2021 | 49.32 | 49.95 | 48.74 | 48.81 | 183,046 | -1.08(-2.16%) |
Dec 10, 2021 | 50.05 | 50.96 | 49.05 | 49.89 | 335,802 | -0.18(-0.35%) |
Dec 09, 2021 | 51.11 | 51.58 | 49.98 | 50.07 | 162,013 | -0.93(-1.83%) |
Dec 08, 2021 | 51.83 | 52.63 | 50.70 | 51.00 | 310,436 | -0.83(-1.60%) |
Dec 07, 2021 | 53.99 | 54.00 | 51.01 | 51.83 | 364,589 | -2.17(-4.02%) |
Dec 06, 2021 | 56.00 | 56.00 | 53.97 | 54.00 | 287,391 | -2.00(-3.57%) |
Dec 03, 2021 | 56.14 | 56.70 | 54.43 | 56.00 | 448,321 | -0.46(-0.81%) |
Dec 02, 2021 | 57.31 | 57.53 | 55.87 | 56.46 | 218,791 | -0.94(-1.63%) |