Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 49.41 | 49.85 | 49.10 | 49.72 | 2,239,146 | +0.10(+0.19%) |
Feb 25, 2022 | 48.69 | 49.86 | 48.84 | 49.63 | 2,769,458 | +1.84(+3.84%) |
Feb 24, 2022 | 46.16 | 47.85 | 45.76 | 47.79 | 3,021,290 | +0.61(+1.30%) |
Feb 23, 2022 | 47.89 | 47.98 | 47.10 | 47.18 | 1,462,703 | -0.75(-1.57%) |
Feb 22, 2022 | 48.21 | 48.85 | 47.44 | 47.93 | 1,653,432 | -0.76(-1.56%) |
Feb 18, 2022 | 48.69 | 0 | -0.79(-1.60%) | |||
Feb 17, 2022 | 49.93 | 49.99 | 49.43 | 49.48 | 1,633,794 | -0.35(-0.70%) |
Feb 16, 2022 | 49.06 | 49.92 | 49.05 | 49.83 | 2,081,444 | +0.87(+1.79%) |
Feb 15, 2022 | 48.62 | 49.35 | 48.62 | 48.96 | 1,970,845 | +1.56(+3.28%) |
Feb 14, 2022 | 47.13 | 47.65 | 46.99 | 47.40 | 3,268,966 | -0.37(-0.78%) |
Feb 11, 2022 | 49.14 | 49.23 | 47.42 | 47.77 | 3,879,365 | -2.49(-4.95%) |
Feb 10, 2022 | 50.52 | 51.38 | 50.12 | 50.26 | 1,956,429 | -0.90(-1.76%) |
Feb 09, 2022 | 50.38 | 51.23 | 50.35 | 51.16 | 2,649,782 | +2.11(+4.30%) |
Feb 08, 2022 | 48.91 | 49.12 | 48.60 | 49.05 | 2,014,366 | -0.10(-0.21%) |
Feb 07, 2022 | 48.67 | 49.64 | 48.54 | 49.15 | 2,168,628 | +1.01(+2.10%) |
Feb 04, 2022 | 49.09 | 49.34 | 47.90 | 48.14 | 5,914,606 | -2.40(-4.74%) |
Feb 03, 2022 | 50.27 | 50.86 | 50.54 | 4,074,514 | -0.95(-1.84%) | |
Feb 02, 2022 | 51.35 | 51.76 | 50.96 | 51.48 | 4,550,436 | +1.93(+3.89%) |
Feb 01, 2022 | 48.96 | 49.64 | 48.62 | 49.55 | 4,180,533 | +1.32(+2.73%) |
Jan 31, 2022 | 47.44 | 48.33 | 48.24 | 2,991,976 | +1.50(+3.21%) | |
Jan 28, 2022 | 46.32 | 46.70 | 45.92 | 46.73 | 2,051,127 | +0.64(+1.38%) |
Jan 27, 2022 | 46.11 | 46.70 | 45.88 | 46.10 | 2,733,616 | +1.13(+2.51%) |
Jan 26, 2022 | 45.66 | 45.91 | 44.77 | 44.97 | 3,839,677 | -0.99(-2.16%) |
Jan 25, 2022 | 45.49 | 46.30 | 45.40 | 45.96 | 5,346,854 | -0.14(-0.29%) |
Jan 24, 2022 | 44.82 | 46.20 | 44.20 | 46.10 | 5,967,816 | +0.04(+0.08%) |
Jan 21, 2022 | 46.35 | 46.80 | 45.94 | 46.06 | 2,795,427 | -0.05(-0.10%) |
Jan 20, 2022 | 46.36 | 47.04 | 46.07 | 46.11 | 4,164,148 | -0.88(-1.88%) |
Jan 19, 2022 | 47.19 | 47.62 | 46.84 | 46.99 | 2,125,180 | +0.43(+0.93%) |
Jan 18, 2022 | 46.21 | 46.80 | 46.11 | 46.56 | 2,370,565 | +0.03(+0.07%) |
Jan 14, 2022 | 46.52 | 0 | -1.56(-3.25%) | |||
Jan 13, 2022 | 48.68 | 48.72 | 47.90 | 48.09 | 1,999,295 | -0.57(-1.18%) |
Jan 12, 2022 | 48.36 | 48.83 | 48.33 | 48.66 | 2,531,394 | -0.23(-0.46%) |
Jan 11, 2022 | 48.64 | 48.93 | 48.13 | 48.89 | 2,563,846 | -0.28(-0.56%) |
Jan 10, 2022 | 48.36 | 49.23 | 48.12 | 49.16 | 3,085,071 | +0.14(+0.30%) |
Jan 07, 2022 | 48.56 | 49.24 | 48.56 | 49.02 | 8,108,189 | -0.66(-1.33%) |
Jan 06, 2022 | 48.65 | 50.21 | 48.43 | 49.68 | 6,900,607 | +0.15(+0.31%) |
Jan 05, 2022 | 50.61 | 50.85 | 49.53 | 49.53 | 2,998,411 | -1.74(-3.39%) |
Jan 04, 2022 | 50.17 | 51.35 | 50.00 | 51.26 | 5,928,034 | -1.28(-2.44%) |
Jan 03, 2022 | 52.96 | 52.99 | 52.03 | 52.54 | 2,393,981 | -1.55(-2.87%) |
Dec 31, 2021 | 54.03 | 54.53 | 53.94 | 54.09 | 1,567,948 | +0.27(+0.49%) |
Dec 30, 2021 | 53.90 | 54.34 | 53.79 | 53.83 | 1,680,404 | +0.14(+0.26%) |
Dec 29, 2021 | 53.08 | 53.71 | 52.82 | 53.69 | 1,391,075 | +0.18(+0.34%) |
Dec 28, 2021 | 54.10 | 54.13 | 53.30 | 53.51 | 1,734,443 | -0.41(-0.76%) |
Dec 27, 2021 | 53.50 | 54.18 | 53.29 | 53.92 | 2,341,970 | +1.55(+2.95%) |
Dec 23, 2021 | 52.48 | 53.33 | 52.33 | 52.37 | 2,632,703 | -0.71(-1.34%) |
Dec 22, 2021 | 52.48 | 53.21 | 52.39 | 53.08 | 3,778,242 | +1.78(+3.47%) |
Dec 21, 2021 | 50.60 | 51.42 | 50.23 | 51.30 | 5,291,527 | +1.29(+2.59%) |
Dec 20, 2021 | 50.29 | 50.55 | 49.31 | 50.00 | 6,166,392 | -1.89(-3.65%) |
Dec 17, 2021 | 55.89 | 56.28 | 51.47 | 51.90 | 11,959,552 | -4.65(-8.23%) |
Dec 16, 2021 | 56.18 | 56.68 | 56.03 | 56.55 | 1,587,162 | +0.30(+0.53%) |
Dec 15, 2021 | 54.64 | 56.26 | 54.62 | 56.25 | 1,693,197 | +1.76(+3.23%) |
Dec 14, 2021 | 54.73 | 54.77 | 54.21 | 54.49 | 2,173,769 | -1.39(-2.49%) |
Dec 13, 2021 | 55.67 | 56.09 | 55.54 | 55.88 | 1,313,638 | +0.65(+1.18%) |
Dec 10, 2021 | 54.79 | 55.33 | 54.79 | 55.23 | 1,238,800 | +0.39(+0.71%) |
Dec 09, 2021 | 54.98 | 55.16 | 54.75 | 54.84 | 2,656,867 | +0.06(+0.11%) |
Dec 08, 2021 | 54.37 | 54.80 | 53.66 | 54.78 | 2,484,578 | +1.57(+2.95%) |
Dec 07, 2021 | 52.59 | 53.23 | 52.58 | 53.21 | 1,393,385 | +1.16(+2.24%) |
Dec 06, 2021 | 52.23 | 52.40 | 51.62 | 52.04 | 1,878,924 | +0.32(+0.63%) |
Dec 03, 2021 | 52.78 | 52.85 | 51.23 | 51.72 | 1,576,776 | +0.21(+0.41%) |
Dec 02, 2021 | 51.45 | 51.78 | 51.30 | 51.51 | 1,639,041 | -0.31(-0.60%) |