Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 47.37 | 49.12 | 47.04 | 48.38 | 3,922,207 | +0.91(+1.92%) |
Feb 25, 2022 | 45.92 | 47.47 | 46.07 | 47.47 | 3,981,902 | +1.48(+3.22%) |
Feb 24, 2022 | 40.63 | 46.20 | 40.63 | 45.99 | 4,736,883 | +3.31(+7.76%) |
Feb 23, 2022 | 44.80 | 45.18 | 42.64 | 42.68 | 2,893,770 | -1.55(-3.50%) |
Feb 22, 2022 | 44.69 | 45.96 | 43.95 | 44.23 | 3,909,800 | -1.12(-2.47%) |
Feb 18, 2022 | 45.35 | 0 | -1.10(-2.37%) | |||
Feb 17, 2022 | 48.42 | 48.62 | 46.19 | 46.45 | 3,171,147 | -2.68(-5.45%) |
Feb 16, 2022 | 49.29 | 49.67 | 48.24 | 49.13 | 2,908,506 | -0.64(-1.29%) |
Feb 15, 2022 | 48.72 | 49.91 | 48.26 | 49.77 | 2,066,403 | +2.12(+4.45%) |
Feb 14, 2022 | 48.45 | 49.41 | 47.34 | 47.65 | 2,702,388 | -0.89(-1.83%) |
Feb 11, 2022 | 49.93 | 51.36 | 48.04 | 48.54 | 4,131,129 | -1.12(-2.26%) |
Feb 10, 2022 | 49.53 | 52.47 | 49.07 | 49.66 | 2,579,443 | -1.47(-2.88%) |
Feb 09, 2022 | 49.33 | 51.38 | 49.16 | 51.13 | 2,797,527 | +2.52(+5.18%) |
Feb 08, 2022 | 48.73 | 49.19 | 47.58 | 48.61 | 2,573,246 | -0.40(-0.82%) |
Feb 07, 2022 | 48.42 | 50.70 | 48.25 | 49.01 | 3,121,000 | +0.64(+1.32%) |
Feb 04, 2022 | 47.50 | 48.97 | 46.24 | 48.37 | 3,732,181 | +0.92(+1.94%) |
Feb 03, 2022 | 47.85 | 47.31 | 47.45 | 3,330,423 | -1.64(-3.34%) | |
Feb 02, 2022 | 51.00 | 51.06 | 48.19 | 49.09 | 2,369,756 | -1.67(-3.29%) |
Feb 01, 2022 | 50.19 | 50.96 | 48.23 | 50.76 | 3,199,662 | +1.06(+2.13%) |
Jan 31, 2022 | 46.00 | 49.76 | 49.70 | 3,765,275 | +3.76(+8.18%) | |
Jan 28, 2022 | 44.18 | 45.93 | 42.83 | 45.94 | 3,900,490 | +1.95(+4.43%) |
Jan 27, 2022 | 46.70 | 46.96 | 43.96 | 43.99 | 3,262,295 | -1.65(-3.62%) |
Jan 26, 2022 | 47.57 | 49.58 | 45.39 | 45.64 | 7,072,696 | -1.05(-2.25%) |
Jan 25, 2022 | 46.75 | 48.05 | 45.46 | 46.69 | 6,182,427 | -1.33(-2.77%) |
Jan 24, 2022 | 45.23 | 48.24 | 43.09 | 48.02 | 8,389,801 | +1.42(+3.04%) |
Jan 21, 2022 | 47.59 | 48.86 | 46.58 | 46.60 | 6,996,273 | -1.16(-2.42%) |
Jan 20, 2022 | 48.42 | 51.16 | 47.59 | 47.76 | 4,185,844 | -0.03(-0.06%) |
Jan 19, 2022 | 49.16 | 50.45 | 47.67 | 47.79 | 5,931,854 | -0.89(-1.83%) |
Jan 18, 2022 | 50.47 | 51.48 | 48.56 | 48.68 | 4,162,006 | -2.90(-5.62%) |
Jan 14, 2022 | 51.58 | 0 | +0.53(+1.04%) | |||
Jan 13, 2022 | 53.45 | 53.46 | 50.93 | 51.05 | 5,599,861 | -2.37(-4.44%) |
Jan 12, 2022 | 56.14 | 56.77 | 53.25 | 53.42 | 3,544,243 | -2.26(-4.06%) |
Jan 11, 2022 | 53.98 | 56.00 | 53.61 | 55.68 | 3,481,056 | +1.42(+2.62%) |
Jan 10, 2022 | 53.78 | 54.29 | 51.69 | 54.26 | 6,017,821 | +0.01(+0.02%) |
Jan 07, 2022 | 55.00 | 57.55 | 54.20 | 54.25 | 4,167,618 | -0.81(-1.47%) |
Jan 06, 2022 | 55.77 | 56.89 | 53.47 | 55.06 | 4,863,238 | -0.89(-1.59%) |
Jan 05, 2022 | 59.92 | 60.57 | 55.94 | 55.95 | 4,628,551 | -4.30(-7.14%) |
Jan 04, 2022 | 63.59 | 63.59 | 59.19 | 60.25 | 2,751,286 | -3.01(-4.76%) |
Jan 03, 2022 | 61.71 | 63.26 | 60.03 | 63.26 | 5,027,882 | +2.02(+3.30%) |
Dec 31, 2021 | 62.21 | 63.65 | 61.19 | 61.24 | 2,486,797 | -0.95(-1.53%) |
Dec 30, 2021 | 59.87 | 63.50 | 59.83 | 62.19 | 2,979,335 | +2.13(+3.55%) |
Dec 29, 2021 | 60.48 | 60.68 | 59.51 | 60.06 | 2,497,515 | -0.90(-1.48%) |
Dec 28, 2021 | 62.01 | 63.51 | 60.96 | 60.96 | 2,814,439 | -1.28(-2.06%) |
Dec 27, 2021 | 64.08 | 64.24 | 61.90 | 62.24 | 2,893,831 | -2.16(-3.35%) |
Dec 23, 2021 | 64.64 | 64.92 | 63.25 | 64.40 | 2,158,268 | -0.21(-0.33%) |
Dec 22, 2021 | 64.40 | 65.85 | 63.73 | 64.61 | 2,317,181 | -0.36(-0.55%) |
Dec 21, 2021 | 63.59 | 65.02 | 62.84 | 64.97 | 2,333,915 | +2.09(+3.32%) |
Dec 20, 2021 | 62.90 | 63.83 | 61.34 | 62.88 | 3,416,136 | -1.13(-1.77%) |
Dec 17, 2021 | 59.00 | 64.46 | 58.21 | 64.01 | 4,657,935 | +4.55(+7.65%) |
Dec 16, 2021 | 63.16 | 63.78 | 59.22 | 59.46 | 4,679,843 | -2.97(-4.76%) |
Dec 15, 2021 | 59.86 | 62.69 | 58.91 | 62.43 | 4,062,261 | +2.55(+4.26%) |
Dec 14, 2021 | 59.51 | 61.12 | 58.66 | 59.88 | 5,343,717 | -0.64(-1.06%) |
Dec 13, 2021 | 60.79 | 61.91 | 59.17 | 60.52 | 3,888,313 | -0.13(-0.21%) |
Dec 10, 2021 | 62.46 | 63.82 | 60.45 | 60.65 | 2,671,366 | -1.08(-1.75%) |
Dec 09, 2021 | 64.57 | 64.95 | 61.63 | 61.73 | 3,899,115 | -3.38(-5.19%) |
Dec 08, 2021 | 63.68 | 65.77 | 61.84 | 65.11 | 4,396,839 | +1.30(+2.04%) |
Dec 07, 2021 | 61.00 | 64.78 | 60.89 | 63.81 | 5,509,576 | +4.55(+7.68%) |
Dec 06, 2021 | 58.36 | 59.48 | 56.08 | 59.26 | 5,860,672 | +0.87(+1.49%) |
Dec 03, 2021 | 61.78 | 61.79 | 57.66 | 58.39 | 6,667,076 | -2.99(-4.87%) |
Dec 02, 2021 | 60.40 | 62.39 | 59.51 | 61.38 | 3,799,230 | +0.92(+1.52%) |