Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 48.41 | 49.50 | 48.41 | 49.09 | 372,179 | -0.72(-1.45%) |
Feb 25, 2022 | 48.55 | 49.94 | 48.93 | 49.82 | 255,454 | +1.76(+3.66%) |
Feb 24, 2022 | 47.98 | 48.85 | 46.55 | 48.06 | 477,108 | -1.26(-2.55%) |
Feb 23, 2022 | 50.17 | 50.61 | 49.13 | 49.31 | 326,287 | -0.59(-1.18%) |
Feb 22, 2022 | 50.24 | 50.51 | 49.58 | 49.90 | 371,578 | -0.56(-1.11%) |
Feb 18, 2022 | 50.46 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 50.97 | 51.49 | 50.34 | 50.46 | 314,968 | -1.07(-2.08%) |
Feb 16, 2022 | 51.23 | 52.07 | 50.98 | 51.54 | 437,352 | +0.05(+0.09%) |
Feb 15, 2022 | 51.03 | 51.62 | 50.78 | 51.49 | 257,605 | +1.09(+2.17%) |
Feb 14, 2022 | 50.98 | 51.62 | 50.06 | 50.40 | 473,283 | -0.38(-0.74%) |
Feb 11, 2022 | 50.88 | 51.65 | 50.23 | 50.77 | 409,359 | -0.14(-0.27%) |
Feb 10, 2022 | 51.63 | 52.19 | 50.48 | 50.91 | 434,220 | -0.70(-1.35%) |
Feb 09, 2022 | 51.62 | 51.97 | 51.26 | 51.60 | 348,590 | -0.02(-0.04%) |
Feb 08, 2022 | 51.21 | 51.84 | 50.75 | 51.62 | 432,003 | +0.72(+1.42%) |
Feb 07, 2022 | 51.09 | 51.33 | 50.32 | 50.90 | 402,814 | -0.04(-0.08%) |
Feb 04, 2022 | 50.66 | 51.31 | 49.88 | 50.94 | 400,745 | +0.54(+1.07%) |
Feb 03, 2022 | 50.10 | 50.40 | 486,938 | +0.45(+0.91%) | ||
Feb 02, 2022 | 51.43 | 51.44 | 49.52 | 49.94 | 583,180 | -1.37(-2.67%) |
Feb 01, 2022 | 50.11 | 51.34 | 49.48 | 51.31 | 441,744 | +0.85(+1.68%) |
Jan 31, 2022 | 49.02 | 50.68 | 50.46 | 509,831 | +0.58(+1.16%) | |
Jan 28, 2022 | 48.98 | 49.89 | 48.41 | 49.88 | 377,232 | +0.70(+1.43%) |
Jan 27, 2022 | 51.25 | 51.41 | 48.83 | 49.18 | 660,750 | -1.56(-3.08%) |
Jan 26, 2022 | 51.75 | 52.31 | 50.40 | 50.74 | 512,752 | -0.78(-1.51%) |
Jan 25, 2022 | 48.26 | 51.96 | 48.16 | 51.52 | 486,393 | +1.11(+2.20%) |
Jan 24, 2022 | 49.04 | 50.68 | 48.95 | 50.41 | 501,475 | +0.59(+1.18%) |
Jan 21, 2022 | 50.59 | 51.56 | 49.63 | 49.83 | 503,003 | -1.20(-2.36%) |
Jan 20, 2022 | 52.33 | 52.82 | 50.96 | 51.03 | 424,104 | -1.24(-2.38%) |
Jan 19, 2022 | 53.33 | 53.33 | 52.03 | 52.27 | 376,243 | -0.90(-1.69%) |
Jan 18, 2022 | 54.04 | 54.24 | 52.95 | 53.17 | 633,386 | -0.84(-1.55%) |
Jan 14, 2022 | 54.01 | 0 | +1.13(+2.13%) | |||
Jan 13, 2022 | 53.44 | 54.03 | 52.70 | 52.88 | 441,831 | -0.54(-1.01%) |
Jan 12, 2022 | 52.93 | 53.54 | 52.69 | 53.42 | 527,112 | +0.62(+1.17%) |
Jan 11, 2022 | 53.31 | 53.31 | 52.43 | 52.80 | 301,035 | -0.61(-1.14%) |
Jan 10, 2022 | 53.81 | 53.87 | 52.01 | 53.41 | 550,926 | +0.17(+0.33%) |
Jan 07, 2022 | 53.47 | 53.83 | 52.97 | 53.24 | 457,925 | -0.20(-0.38%) |
Jan 06, 2022 | 51.62 | 53.53 | 51.22 | 53.44 | 435,990 | +2.50(+4.92%) |
Jan 05, 2022 | 51.44 | 51.74 | 49.57 | 50.93 | 494,873 | -0.19(-0.38%) |
Jan 04, 2022 | 50.73 | 52.53 | 50.73 | 51.13 | 639,716 | +0.41(+0.82%) |
Jan 03, 2022 | 48.55 | 50.80 | 48.51 | 50.71 | 561,096 | +2.43(+5.03%) |
Dec 31, 2021 | 48.71 | 49.50 | 47.94 | 48.29 | 5,185,585 | -0.60(-1.22%) |
Dec 30, 2021 | 49.34 | 49.95 | 48.81 | 48.88 | 724,031 | -0.33(-0.67%) |
Dec 29, 2021 | 49.49 | 50.21 | 48.84 | 49.21 | 462,344 | -0.34(-0.68%) |
Dec 28, 2021 | 49.03 | 50.32 | 48.72 | 49.55 | 878,419 | +0.31(+0.63%) |
Dec 27, 2021 | 48.32 | 49.28 | 48.24 | 49.24 | 200,497 | +0.63(+1.29%) |
Dec 23, 2021 | 48.82 | 49.32 | 48.36 | 48.61 | 255,768 | +0.16(+0.34%) |
Dec 22, 2021 | 47.67 | 48.53 | 47.53 | 48.45 | 381,041 | +0.62(+1.29%) |
Dec 21, 2021 | 47.21 | 48.81 | 47.20 | 47.83 | 483,128 | +1.15(+2.46%) |
Dec 20, 2021 | 45.89 | 47.40 | 45.45 | 46.69 | 843,801 | +0.92(+2.02%) |
Dec 17, 2021 | 46.24 | 46.36 | 45.00 | 45.76 | 1,738,833 | -0.32(-0.69%) |
Dec 16, 2021 | 46.35 | 47.25 | 46.04 | 46.08 | 359,916 | +0.15(+0.34%) |
Dec 15, 2021 | 47.15 | 47.15 | 45.35 | 45.92 | 627,187 | -1.00(-2.14%) |
Dec 14, 2021 | 47.22 | 47.93 | 46.77 | 46.93 | 197,285 | -0.13(-0.27%) |
Dec 13, 2021 | 47.70 | 48.39 | 46.88 | 47.05 | 282,931 | -0.91(-1.89%) |
Dec 10, 2021 | 48.16 | 48.16 | 47.39 | 47.96 | 147,105 | +0.31(+0.65%) |
Dec 09, 2021 | 47.40 | 47.96 | 47.21 | 47.65 | 185,679 | -0.21(-0.44%) |
Dec 08, 2021 | 48.52 | 48.58 | 47.50 | 47.86 | 187,304 | -0.45(-0.94%) |
Dec 07, 2021 | 49.23 | 49.64 | 47.83 | 48.31 | 257,497 | -0.68(-1.40%) |
Dec 06, 2021 | 48.81 | 49.67 | 48.59 | 49.00 | 167,554 | +0.92(+1.92%) |
Dec 03, 2021 | 48.85 | 49.02 | 47.61 | 48.07 | 223,842 | -0.57(-1.17%) |
Dec 02, 2021 | 47.24 | 48.99 | 46.91 | 48.64 | 260,160 | +1.84(+3.93%) |