Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 49.97 | 50.53 | 49.70 | 49.95 | 5,246,044 | -1.18(-2.31%) |
Feb 25, 2022 | 50.31 | 51.20 | 50.60 | 51.13 | 4,431,289 | +1.50(+3.02%) |
Feb 24, 2022 | 49.04 | 49.70 | 48.62 | 49.63 | 10,738,773 | -1.55(-3.03%) |
Feb 23, 2022 | 52.01 | 52.01 | 51.09 | 51.18 | 4,198,265 | -0.24(-0.47%) |
Feb 22, 2022 | 51.58 | 51.84 | 51.15 | 51.42 | 4,589,600 | -0.77(-1.48%) |
Feb 18, 2022 | 52.19 | 0 | -0.18(-0.34%) | |||
Feb 17, 2022 | 52.56 | 52.65 | 52.27 | 52.37 | 2,785,668 | -0.63(-1.19%) |
Feb 16, 2022 | 52.48 | 53.09 | 52.48 | 53.00 | 3,920,048 | +0.26(+0.49%) |
Feb 15, 2022 | 52.53 | 52.76 | 52.34 | 52.74 | 3,128,662 | +0.64(+1.23%) |
Feb 14, 2022 | 52.24 | 52.27 | 51.77 | 52.10 | 5,622,729 | -0.44(-0.84%) |
Feb 11, 2022 | 53.00 | 53.29 | 52.37 | 52.54 | 7,301,091 | -0.49(-0.92%) |
Feb 10, 2022 | 52.94 | 53.64 | 52.88 | 53.03 | 5,013,869 | -0.32(-0.60%) |
Feb 09, 2022 | 53.24 | 53.42 | 53.24 | 53.35 | 3,471,883 | +0.47(+0.89%) |
Feb 08, 2022 | 52.60 | 52.91 | 52.47 | 52.88 | 3,579,930 | +0.48(+0.92%) |
Feb 07, 2022 | 52.21 | 52.62 | 52.20 | 52.40 | 4,032,138 | +0.30(+0.58%) |
Feb 04, 2022 | 51.73 | 52.31 | 51.73 | 52.10 | 6,865,327 | -0.05(-0.10%) |
Feb 03, 2022 | 52.29 | 52.15 | 4,483,473 | -0.15(-0.29%) | ||
Feb 02, 2022 | 52.29 | 52.41 | 52.06 | 52.30 | 4,090,817 | +0.33(+0.63%) |
Feb 01, 2022 | 51.76 | 51.98 | 51.52 | 51.97 | 5,629,321 | +0.53(+1.03%) |
Jan 31, 2022 | 50.93 | 51.47 | 51.44 | 4,612,018 | +0.40(+0.78%) | |
Jan 28, 2022 | 50.63 | 51.05 | 50.37 | 51.04 | 6,846,601 | -0.03(-0.06%) |
Jan 27, 2022 | 51.34 | 51.72 | 50.85 | 51.07 | 8,375,698 | -0.02(-0.04%) |
Jan 26, 2022 | 51.74 | 51.80 | 50.80 | 51.09 | 5,097,824 | -0.16(-0.31%) |
Jan 25, 2022 | 50.68 | 51.44 | 50.32 | 51.25 | 5,153,463 | +0.24(+0.47%) |
Jan 24, 2022 | 50.66 | 51.01 | 49.87 | 51.01 | 8,759,884 | -0.55(-1.07%) |
Jan 21, 2022 | 51.95 | 52.05 | 51.52 | 51.56 | 5,849,196 | -0.58(-1.11%) |
Jan 20, 2022 | 52.56 | 52.83 | 52.10 | 52.14 | 6,073,966 | -0.53(-1.01%) |
Jan 19, 2022 | 52.85 | 52.97 | 52.58 | 52.67 | 4,692,852 | -0.13(-0.25%) |
Jan 18, 2022 | 52.78 | 52.94 | 51.72 | 52.80 | 7,085,277 | -0.53(-0.99%) |
Jan 14, 2022 | 53.33 | 0 | +0.15(+0.28%) | |||
Jan 13, 2022 | 53.31 | 53.51 | 53.09 | 53.18 | 3,931,901 | +0.11(+0.21%) |
Jan 12, 2022 | 52.81 | 53.09 | 52.68 | 53.07 | 5,390,990 | +0.59(+1.12%) |
Jan 11, 2022 | 51.97 | 52.51 | 51.84 | 52.48 | 4,114,905 | +0.56(+1.08%) |
Jan 10, 2022 | 51.70 | 51.92 | 51.49 | 51.92 | 4,122,252 | -0.12(-0.23%) |
Jan 07, 2022 | 51.66 | 52.07 | 51.58 | 52.04 | 4,958,300 | +0.48(+0.93%) |
Jan 06, 2022 | 51.67 | 51.76 | 51.44 | 51.56 | 3,501,472 | +0.17(+0.33%) |
Jan 05, 2022 | 51.86 | 52.02 | 51.36 | 51.39 | 3,433,056 | -0.12(-0.23%) |
Jan 04, 2022 | 51.31 | 51.69 | 51.31 | 51.51 | 1,850,474 | +0.67(+1.32%) |
Jan 03, 2022 | 50.80 | 50.90 | 50.61 | 50.84 | 4,962,433 | +0.45(+0.89%) |
Dec 31, 2021 | 50.45 | 50.72 | 50.33 | 50.39 | 1,412,737 | +0.03(+0.06%) |
Dec 30, 2021 | 50.60 | 50.68 | 50.36 | 50.36 | 1,960,772 | -0.27(-0.53%) |
Dec 29, 2021 | 50.65 | 50.74 | 50.54 | 50.63 | 2,702,057 | -0.06(-0.12%) |
Dec 28, 2021 | 50.65 | 50.80 | 50.55 | 50.69 | 2,141,701 | +0.08(+0.16%) |
Dec 27, 2021 | 50.21 | 50.62 | 50.21 | 50.61 | 2,225,798 | +0.30(+0.60%) |
Dec 23, 2021 | 50.12 | 50.40 | 50.00 | 50.31 | 1,668,260 | +0.34(+0.68%) |
Dec 22, 2021 | 49.51 | 49.98 | 49.36 | 49.97 | 2,143,742 | +0.40(+0.81%) |
Dec 21, 2021 | 49.40 | 49.62 | 49.30 | 49.57 | 3,083,979 | +0.53(+1.08%) |
Dec 20, 2021 | 48.93 | 49.04 | 48.68 | 49.04 | 4,328,048 | -0.15(-0.30%) |
Dec 17, 2021 | 49.61 | 49.62 | 49.18 | 49.19 | 3,512,056 | -0.56(-1.13%) |
Dec 16, 2021 | 49.90 | 49.97 | 49.64 | 49.75 | 3,677,631 | +0.29(+0.59%) |
Dec 15, 2021 | 49.20 | 49.50 | 48.93 | 49.46 | 4,979,832 | +0.44(+0.90%) |
Dec 14, 2021 | 49.03 | 49.33 | 48.93 | 49.02 | 3,144,258 | +0.05(+0.10%) |
Dec 13, 2021 | 49.26 | 49.31 | 48.96 | 48.97 | 2,706,873 | -1.65(-3.25%) |
Dec 10, 2021 | 50.63 | 50.66 | 50.42 | 50.62 | 2,077,969 | +0.15(+0.30%) |
Dec 09, 2021 | 50.53 | 50.54 | 50.36 | 50.47 | 1,758,294 | -0.36(-0.72%) |
Dec 08, 2021 | 50.80 | 50.86 | 50.69 | 50.83 | 2,089,567 | +0.05(+0.10%) |
Dec 07, 2021 | 50.51 | 50.83 | 50.51 | 50.78 | 1,927,573 | +0.76(+1.52%) |
Dec 06, 2021 | 49.96 | 50.21 | 49.79 | 50.02 | 4,022,041 | +0.55(+1.11%) |
Dec 03, 2021 | 49.78 | 49.82 | 49.21 | 49.47 | 3,448,761 | -0.20(-0.40%) |
Dec 02, 2021 | 49.31 | 49.79 | 49.22 | 49.67 | 3,786,424 | +0.87(+1.78%) |