Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 48.40 | 49.31 | 47.60 | 48.30 | 7,001,711 | -1.09(-2.22%) |
Feb 25, 2022 | 47.50 | 49.47 | 48.13 | 49.40 | 2,104,794 | +1.05(+2.17%) |
Feb 24, 2022 | 45.05 | 48.46 | 44.76 | 48.35 | 3,446,832 | +2.10(+4.54%) |
Feb 23, 2022 | 47.35 | 47.47 | 45.81 | 46.24 | 3,301,184 | -0.96(-2.04%) |
Feb 22, 2022 | 49.95 | 50.77 | 47.15 | 47.21 | 4,315,472 | -2.94(-5.87%) |
Feb 18, 2022 | 50.15 | 0 | -0.36(-0.70%) | |||
Feb 17, 2022 | 51.02 | 51.37 | 50.16 | 50.51 | 2,092,534 | -0.90(-1.76%) |
Feb 16, 2022 | 51.59 | 52.34 | 51.27 | 51.41 | 2,152,954 | -0.45(-0.87%) |
Feb 15, 2022 | 50.80 | 52.13 | 50.72 | 51.86 | 2,790,829 | +1.43(+2.84%) |
Feb 14, 2022 | 51.27 | 51.67 | 50.35 | 50.43 | 2,258,163 | -0.61(-1.19%) |
Feb 11, 2022 | 52.28 | 53.00 | 50.66 | 51.04 | 4,092,475 | -1.57(-2.99%) |
Feb 10, 2022 | 54.33 | 54.51 | 52.13 | 52.61 | 5,122,401 | -1.20(-2.23%) |
Feb 09, 2022 | 53.04 | 54.31 | 53.04 | 53.81 | 5,837,912 | +0.72(+1.36%) |
Feb 08, 2022 | 52.45 | 53.66 | 52.28 | 53.09 | 2,299,968 | +1.28(+2.46%) |
Feb 07, 2022 | 52.06 | 52.66 | 51.75 | 51.81 | 1,960,201 | -0.02(-0.03%) |
Feb 04, 2022 | 50.15 | 52.66 | 50.01 | 51.83 | 4,942,833 | +0.96(+1.88%) |
Feb 03, 2022 | 50.53 | 50.87 | 4,867,420 | +0.52(+1.03%) | ||
Feb 02, 2022 | 51.68 | 51.82 | 50.19 | 50.35 | 3,935,530 | -1.21(-2.34%) |
Feb 01, 2022 | 51.88 | 52.35 | 50.82 | 51.56 | 4,017,098 | -0.30(-0.57%) |
Jan 31, 2022 | 52.31 | 51.13 | 51.85 | 5,636,850 | -0.39(-0.75%) | |
Jan 28, 2022 | 51.93 | 52.26 | 50.90 | 52.25 | 5,391,948 | +0.34(+0.65%) |
Jan 27, 2022 | 52.80 | 53.79 | 51.69 | 51.91 | 5,801,946 | -0.43(-0.81%) |
Jan 26, 2022 | 54.50 | 54.78 | 51.99 | 52.33 | 6,653,638 | -1.75(-3.23%) |
Jan 25, 2022 | 54.47 | 55.91 | 53.72 | 54.08 | 11,335,664 | -1.25(-2.26%) |
Jan 24, 2022 | 53.59 | 55.04 | 52.82 | 55.33 | 48,022,192 | +14.65(+36.02%) |
Jan 21, 2022 | 41.47 | 41.83 | 40.01 | 40.68 | 7,216,449 | -1.09(-2.60%) |
Jan 20, 2022 | 45.12 | 45.65 | 41.59 | 41.76 | 5,207,183 | -3.25(-7.22%) |
Jan 19, 2022 | 42.68 | 46.56 | 42.61 | 45.01 | 13,619,922 | +1.81(+4.18%) |
Jan 18, 2022 | 41.29 | 45.25 | 40.94 | 43.20 | 17,694,018 | +1.72(+4.15%) |
Jan 14, 2022 | 41.49 | 0 | -0.82(-1.93%) | |||
Jan 13, 2022 | 41.97 | 43.60 | 41.79 | 42.30 | 5,539,009 | +0.63(+1.52%) |
Jan 12, 2022 | 42.70 | 43.42 | 41.09 | 41.67 | 6,315,066 | -0.87(-2.04%) |
Jan 11, 2022 | 40.64 | 42.55 | 40.27 | 42.54 | 4,245,960 | +2.08(+5.13%) |
Jan 10, 2022 | 41.82 | 41.86 | 39.38 | 40.46 | 5,971,147 | -1.40(-3.34%) |
Jan 07, 2022 | 40.44 | 42.28 | 40.30 | 41.86 | 8,765,963 | -0.71(-1.67%) |
Jan 06, 2022 | 42.23 | 43.14 | 41.20 | 42.57 | 3,866,522 | +0.58(+1.39%) |
Jan 05, 2022 | 43.40 | 43.73 | 41.88 | 41.99 | 5,102,693 | -1.15(-2.66%) |
Jan 04, 2022 | 42.55 | 43.63 | 42.35 | 43.14 | 3,829,852 | +0.08(+0.18%) |
Jan 03, 2022 | 43.43 | 44.64 | 43.01 | 43.06 | 4,375,802 | +0.16(+0.38%) |
Dec 31, 2021 | 43.40 | 44.12 | 42.75 | 42.89 | 3,078,044 | -0.76(-1.75%) |
Dec 30, 2021 | 43.24 | 44.37 | 43.17 | 43.66 | 2,288,942 | +0.16(+0.38%) |
Dec 29, 2021 | 42.87 | 44.00 | 42.57 | 43.49 | 3,376,264 | +0.76(+1.79%) |
Dec 28, 2021 | 43.82 | 44.41 | 42.61 | 42.73 | 4,004,471 | -1.39(-3.15%) |
Dec 27, 2021 | 43.41 | 44.53 | 43.27 | 44.12 | 2,741,608 | +0.53(+1.22%) |
Dec 23, 2021 | 43.13 | 43.92 | 42.68 | 43.59 | 2,672,973 | +0.82(+1.91%) |
Dec 22, 2021 | 42.65 | 43.14 | 41.73 | 42.77 | 3,195,594 | +0.31(+0.74%) |
Dec 21, 2021 | 41.22 | 42.81 | 41.22 | 42.46 | 4,227,552 | +1.75(+4.31%) |
Dec 20, 2021 | 40.76 | 41.04 | 39.38 | 40.70 | 6,498,602 | -0.83(-2.01%) |
Dec 17, 2021 | 40.56 | 41.68 | 40.22 | 41.54 | 5,926,591 | +0.87(+2.14%) |
Dec 16, 2021 | 43.16 | 43.19 | 40.56 | 40.67 | 5,370,929 | -2.04(-4.78%) |
Dec 15, 2021 | 42.54 | 42.99 | 41.19 | 42.71 | 7,202,828 | -0.28(-0.65%) |
Dec 14, 2021 | 41.88 | 43.41 | 41.51 | 42.99 | 4,127,222 | +0.81(+1.91%) |
Dec 13, 2021 | 44.92 | 45.12 | 41.17 | 42.18 | 6,844,111 | -2.77(-6.16%) |
Dec 10, 2021 | 44.06 | 45.67 | 41.69 | 44.95 | 10,698,721 | +0.96(+2.17%) |
Dec 09, 2021 | 44.42 | 45.24 | 43.92 | 44.00 | 4,096,508 | -0.40(-0.90%) |
Dec 08, 2021 | 45.47 | 45.58 | 44.13 | 44.39 | 4,076,816 | -0.87(-1.92%) |
Dec 07, 2021 | 44.72 | 45.79 | 44.33 | 45.26 | 4,290,566 | +1.13(+2.56%) |
Dec 06, 2021 | 43.85 | 45.86 | 43.64 | 44.13 | 11,324,238 | +2.26(+5.41%) |
Dec 03, 2021 | 43.02 | 43.29 | 41.41 | 41.87 | 6,241,151 | -1.24(-2.89%) |
Dec 02, 2021 | 42.07 | 43.35 | 41.46 | 43.11 | 4,526,256 | +1.35(+3.23%) |